1,830€
-1,61%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 12.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 09.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 08.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 07.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 06.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 05.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 02.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 30.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 29.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 28.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 25.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,19% | - |
| 24.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -9,91% | - |
| 23.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 8,72% | - |
| 22.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 7,14% | - |
| 17.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -7,14% | - |
| 16.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -8,41% | - |
| 15.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | - |
| 14.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 11.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 10.04.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 12,26% | 25,00 |
| 09.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | - |
| 08.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 12,75% | - |
| 07.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | - |
| 04.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 03.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 02.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 01.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 31.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 28.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 27.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -6,67% | - |
| 26.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 25.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 24.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 21.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 20.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 6,87% | - |
| 19.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 18.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 17.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 10,00% | - |
| 14.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -31,03% | - |
| 13.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -10,31% | - |
| 12.03.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 4,30% | - |
| 11.03.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -7,46% | - |
| 10.03.2025 | 4,02 | 4,02 | 4,02 | 4,02 | -4,74% | - |
| 07.03.2025 | 4,22 | 4,22 | 4,22 | 4,22 | 0,96% | - |
| 06.03.2025 | 4,18 | 4,18 | 4,18 | 4,18 | -0,48% | - |
| 05.03.2025 | 4,20 | 4,20 | 4,20 | 4,20 | -1,41% | - |