1,370€
5,38%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 5,00% | - |
| 01.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 30.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 29.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 26.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 25.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 24.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 23.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 22.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 19.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 18.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 17.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 16.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 15.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | - |
| 12.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 11.09.2025 | 1,49 | 1,53 | 1,44 | 1,44 | 1,41% | - |
| 10.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,79% | - |
| 05.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 04.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | - |
| 03.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 02.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 01.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 29.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,73% | - |
| 28.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 27.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 26.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 25.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 22.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 21.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 20.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 19.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | 225,00 |
| 18.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 14.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 13.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -12,05% | - |
| 12.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | - |
| 11.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 08.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -10,36% | - |
| 07.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 7,22% | - |
| 06.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 05.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 04.08.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,14% | 30,00 |
| 01.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 31.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 30.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 29.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 28.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 25.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,38% | - |
| 24.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 23.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,07% | - |
| 22.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 21.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 18.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 17.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 16.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 15.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 14.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 11.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 10.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 09.07.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -0,57% | 250,00 |
| 08.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 07.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 04.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 03.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,78% | - |
| 02.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 01.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -8,99% | - |
| 30.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 27.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 26.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 25.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,98% | - |
| 24.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 23.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 20.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 19.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 18.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 17.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 16.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 13.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,37% | - |
| 12.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 11.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 10.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 09.06.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 2,11% | 100,00 |
| 06.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 05.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 04.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,28% | - |
| 03.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,61% | - |
| 02.06.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 1,04% | 17,00 |
| 30.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 29.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 28.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 27.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -8,33% | - |
| 23.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 22.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 21.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 20.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,45% | - |
| 19.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 11,68% | - |
| 16.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 10,06% | - |
| 15.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -13,94% | - |
| 14.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |