0,970€
3,19%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 1,45% | - |
| 07.04.2026 | 1,02 | 1,02 | 0,95 | 0,97 | -5,10% | - |
| 02.04.2026 | 1,02 | 1,03 | 0,99 | 1,02 | 0,49% | - |
| 01.04.2026 | 1,04 | 1,07 | 0,99 | 1,02 | -2,40% | - |
| 31.03.2026 | 1,02 | 1,07 | 1,01 | 1,04 | 1,96% | - |
| 30.03.2026 | 1,00 | 1,04 | 0,97 | 1,02 | 1,19% | - |
| 27.03.2026 | 1,08 | 1,08 | 0,99 | 1,01 | -4,45% | - |
| 26.03.2026 | 0,97 | 1,06 | 0,97 | 1,06 | 14,05% | - |
| 25.03.2026 | 1,04 | 1,11 | 0,93 | 0,93 | -12,74% | - |
| 24.03.2026 | 1,07 | 1,18 | 1,04 | 1,06 | 0,00% | - |
| 23.03.2026 | 0,85 | 1,08 | 0,83 | 1,06 | 18,70% | - |
| 20.03.2026 | 0,76 | 0,91 | 0,75 | 0,89 | 22,33% | - |
| 19.03.2026 | 0,76 | 0,78 | 0,71 | 0,73 | -3,95% | - |
| 18.03.2026 | 0,76 | 0,82 | 0,74 | 0,76 | -5,00% | - |
| 17.03.2026 | 0,92 | 0,98 | 0,75 | 0,80 | -12,85% | - |
| 16.03.2026 | 1,00 | 1,03 | 0,92 | 0,92 | -8,47% | - |
| 13.03.2026 | 1,25 | 1,26 | 0,96 | 1,00 | -19,76% | - |
| 12.03.2026 | 1,40 | 1,41 | 1,25 | 1,25 | -10,71% | - |
| 11.03.2026 | 1,36 | 1,43 | 1,30 | 1,40 | 2,94% | - |
| 10.03.2026 | 1,32 | 1,45 | 1,31 | 1,36 | 3,42% | - |
| 09.03.2026 | 1,32 | 1,37 | 1,27 | 1,32 | -1,87% | - |
| 06.03.2026 | 1,44 | 1,49 | 1,34 | 1,34 | -5,63% | - |
| 05.03.2026 | 1,39 | 1,45 | 1,34 | 1,42 | 3,27% | - |
| 04.03.2026 | 1,42 | 1,49 | 1,37 | 1,38 | -4,51% | - |
| 03.03.2026 | 1,44 | 1,48 | 1,41 | 1,44 | -2,37% | - |
| 02.03.2026 | 1,48 | 1,65 | 1,39 | 1,48 | -2,64% | - |
| 27.02.2026 | 1,56 | 1,57 | 1,49 | 1,52 | -3,50% | - |
| 26.02.2026 | 1,62 | 1,63 | 1,57 | 1,57 | -1,26% | - |
| 25.02.2026 | 1,53 | 1,62 | 1,48 | 1,59 | 3,92% | - |
| 24.02.2026 | 1,46 | 1,53 | 1,36 | 1,53 | 5,15% | - |
| 23.02.2026 | 1,42 | 1,52 | 1,34 | 1,46 | -4,28% | - |
| 20.02.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -0,33% | - |
| 19.02.2026 | 1,51 | 1,55 | 1,50 | 1,53 | 0,66% | - |
| 18.02.2026 | 1,62 | 1,63 | 1,52 | 1,52 | -5,90% | - |
| 17.02.2026 | 1,65 | 1,71 | 1,61 | 1,61 | -2,42% | - |
| 16.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 1,23% | - |
| 13.02.2026 | 1,72 | 1,74 | 1,63 | 1,63 | -2,40% | - |
| 12.02.2026 | 1,67 | 1,76 | 1,67 | 1,67 | 1,52% | - |
| 11.02.2026 | 1,70 | 1,76 | 1,61 | 1,65 | -3,52% | - |
| 10.02.2026 | 1,73 | 1,80 | 1,69 | 1,71 | -0,58% | - |
| 09.02.2026 | 1,72 | 1,73 | 1,68 | 1,72 | -0,87% | - |
| 06.02.2026 | 1,70 | 1,75 | 1,70 | 1,73 | 4,22% | - |
| 05.02.2026 | 1,77 | 1,79 | 1,66 | 1,66 | -5,68% | - |
| 04.02.2026 | 1,76 | 1,81 | 1,75 | 1,76 | 3,53% | - |
| 03.02.2026 | 1,87 | 1,89 | 1,70 | 1,70 | -8,36% | - |
| 02.02.2026 | 1,79 | 1,92 | 1,77 | 1,86 | 1,37% | - |
| 30.01.2026 | 1,80 | 1,86 | 1,74 | 1,83 | 2,52% | - |
| 29.01.2026 | 1,88 | 1,89 | 1,71 | 1,79 | -4,29% | - |
| 28.01.2026 | 1,95 | 1,96 | 1,86 | 1,87 | -2,61% | - |
| 27.01.2026 | 1,80 | 1,96 | 1,69 | 1,92 | 7,58% | - |
| 26.01.2026 | 1,88 | 1,89 | 1,76 | 1,78 | -11,88% | - |
| 23.01.2026 | 2,05 | 2,06 | 1,85 | 2,02 | 1,00% | - |
| 22.01.2026 | 1,69 | 2,04 | 1,65 | 2,00 | 19,05% | - |
| 21.01.2026 | 1,69 | 1,70 | 1,63 | 1,68 | 4,35% | - |
| 20.01.2026 | 1,69 | 1,69 | 1,61 | 1,61 | -5,01% | - |
| 19.01.2026 | 1,70 | 1,70 | 1,69 | 1,70 | -0,29% | - |
| 16.01.2026 | 1,72 | 1,72 | 1,66 | 1,70 | 0,89% | - |
| 15.01.2026 | 1,75 | 1,79 | 1,68 | 1,69 | -2,03% | - |
| 14.01.2026 | 1,64 | 1,73 | 1,61 | 1,72 | 6,17% | - |
| 13.01.2026 | 1,69 | 1,70 | 1,61 | 1,62 | -3,28% | - |
| 12.01.2026 | 1,62 | 1,68 | 1,60 | 1,68 | 3,40% | - |
| 09.01.2026 | 1,69 | 1,77 | 1,62 | 1,62 | -4,42% | - |
| 08.01.2026 | 1,75 | 1,83 | 1,68 | 1,70 | -1,45% | - |
| 07.01.2026 | 1,66 | 1,83 | 1,65 | 1,72 | 6,17% | - |
| 06.01.2026 | 1,63 | 1,68 | 1,61 | 1,62 | 0,62% | - |
| 05.01.2026 | 1,71 | 1,72 | 1,59 | 1,61 | -1,23% | - |
| 02.01.2026 | 1,59 | 1,68 | 1,58 | 1,63 | 0,00% | - |
| 30.12.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 29.12.2025 | 1,67 | 1,77 | 1,61 | 1,64 | 0,00% | - |
| 23.12.2025 | 1,74 | 1,75 | 1,63 | 1,64 | -5,76% | - |
| 22.12.2025 | 1,80 | 1,84 | 1,74 | 1,74 | -4,41% | - |
| 19.12.2025 | 1,95 | 1,97 | 1,80 | 1,82 | -1,09% | - |
| 18.12.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,27% | - |
| 17.12.2025 | 1,88 | 1,94 | 1,83 | 1,83 | -1,35% | - |
| 16.12.2025 | 1,75 | 1,88 | 1,74 | 1,86 | 6,00% | - |
| 15.12.2025 | 1,84 | 1,84 | 1,71 | 1,75 | -3,85% | - |
| 12.12.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -5,21% | - |
| 10.12.2025 | 1,91 | 1,93 | 1,84 | 1,92 | 2,67% | - |
| 09.12.2025 | 1,82 | 1,93 | 1,80 | 1,87 | 3,03% | - |
| 08.12.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 3,13% | - |
| 05.12.2025 | 1,65 | 1,95 | 1,57 | 1,76 | 6,99% | - |
| 04.12.2025 | 1,62 | 1,66 | 1,53 | 1,65 | 6,82% | - |
| 03.12.2025 | 1,50 | 1,62 | 1,46 | 1,54 | 4,76% | - |
| 02.12.2025 | 1,57 | 1,58 | 1,46 | 1,47 | -4,55% | - |
| 01.12.2025 | 1,60 | 1,63 | 1,54 | 1,54 | -3,75% | - |
| 28.11.2025 | 1,62 | 1,67 | 1,58 | 1,60 | 1,27% | - |
| 26.11.2025 | 1,67 | 1,69 | 1,58 | 1,58 | -3,66% | - |
| 25.11.2025 | 1,60 | 1,67 | 1,54 | 1,64 | 4,46% | - |
| 24.11.2025 | 1,59 | 1,66 | 1,48 | 1,57 | 4,32% | - |
| 21.11.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 1,35% | - |
| 20.11.2025 | 1,52 | 1,54 | 1,46 | 1,49 | 4,95% | - |
| 19.11.2025 | 1,40 | 1,42 | 1,39 | 1,42 | -2,41% | - |
| 18.11.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -0,34% | - |
| 17.11.2025 | 1,45 | 1,48 | 1,34 | 1,46 | 5,43% | - |
| 14.11.2025 | 1,29 | 1,44 | 1,22 | 1,38 | 6,98% | - |
| 13.11.2025 | 1,32 | 1,34 | 1,22 | 1,29 | -4,44% | - |
| 12.11.2025 | 1,29 | 1,43 | 1,27 | 1,35 | 6,30% | - |
| 11.11.2025 | 1,21 | 1,33 | 1,20 | 1,27 | 6,72% | - |
| 10.11.2025 | 1,27 | 1,31 | 1,19 | 1,19 | -1,65% | - |
| 07.11.2025 | 1,21 | 1,23 | 1,17 | 1,21 | 2,54% | - |