1,925€
0,26%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 1,21 | 1,28 | 1,18 | 1,18 | -1,67% | - |
| 05.11.2025 | 1,23 | 1,28 | 1,20 | 1,20 | -1,64% | - |
| 04.11.2025 | 1,24 | 1,26 | 1,20 | 1,22 | 3,39% | - |
| 03.11.2025 | 1,32 | 1,34 | 1,18 | 1,18 | -9,23% | - |
| 31.10.2025 | 1,28 | 1,36 | 1,24 | 1,30 | -2,26% | - |
| 30.10.2025 | 1,34 | 1,36 | 1,31 | 1,33 | -1,12% | - |
| 29.10.2025 | 1,33 | 1,39 | 1,27 | 1,35 | 19,03% | - |
| 27.10.2025 | 1,19 | 1,25 | 1,13 | 1,13 | 1,35% | - |
| 24.10.2025 | 1,10 | 1,15 | 1,07 | 1,12 | 0,90% | - |
| 23.10.2025 | 1,06 | 1,12 | 1,04 | 1,11 | 3,76% | - |
| 22.10.2025 | 1,10 | 1,12 | 1,02 | 1,07 | -1,39% | - |
| 20.10.2025 | 1,05 | 1,11 | 0,93 | 1,08 | 2,86% | - |
| 17.10.2025 | 1,08 | 1,08 | 0,96 | 1,05 | -9,09% | - |
| 16.10.2025 | 1,21 | 1,23 | 1,09 | 1,16 | -9,41% | - |
| 15.10.2025 | 1,55 | 1,55 | 1,26 | 1,28 | -3,41% | - |
| 14.10.2025 | 1,59 | 1,83 | 1,16 | 1,32 | 7,32% | - |
| 13.10.2025 | 1,17 | 1,28 | 1,14 | 1,23 | 10,81% | - |
| 10.10.2025 | 1,19 | 1,22 | 1,11 | 1,11 | -6,33% | - |
| 09.10.2025 | 1,25 | 1,29 | 1,18 | 1,19 | -1,25% | - |
| 08.10.2025 | 1,28 | 1,42 | 1,20 | 1,20 | -6,25% | - |
| 07.10.2025 | 1,32 | 1,33 | 1,26 | 1,28 | -0,78% | - |
| 06.10.2025 | 1,34 | 1,44 | 1,29 | 1,29 | -0,77% | - |
| 03.10.2025 | 1,33 | 1,39 | 1,30 | 1,30 | -1,52% | - |
| 02.10.2025 | 1,36 | 1,39 | 1,32 | 1,32 | -2,22% | - |
| 01.10.2025 | 1,32 | 1,37 | 1,28 | 1,35 | 3,05% | - |
| 29.09.2025 | 1,39 | 1,45 | 1,31 | 1,31 | 0,00% | - |
| 26.09.2025 | 1,34 | 1,38 | 1,31 | 1,31 | 0,77% | - |
| 25.09.2025 | 1,30 | 1,35 | 1,28 | 1,30 | 0,78% | - |
| 24.09.2025 | 1,34 | 1,35 | 1,29 | 1,29 | -1,53% | - |
| 23.09.2025 | 1,34 | 1,35 | 1,30 | 1,31 | 3,15% | - |
| 22.09.2025 | 1,31 | 1,45 | 1,27 | 1,27 | -5,58% | - |
| 19.09.2025 | 1,36 | 1,37 | 1,32 | 1,35 | 1,13% | - |
| 18.09.2025 | 1,34 | 1,35 | 1,25 | 1,33 | -1,12% | - |
| 17.09.2025 | 1,33 | 1,35 | 1,32 | 1,35 | 1,51% | - |
| 16.09.2025 | 1,38 | 1,40 | 1,32 | 1,33 | -4,33% | - |
| 15.09.2025 | 1,40 | 1,42 | 1,38 | 1,39 | -2,46% | - |
| 11.09.2025 | 1,48 | 1,54 | 1,40 | 1,42 | -0,70% | - |
| 09.09.2025 | 1,48 | 1,53 | 1,40 | 1,43 | -2,72% | - |
| 08.09.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -2,00% | - |
| 05.09.2025 | 1,57 | 1,59 | 1,50 | 1,50 | -3,54% | - |
| 04.09.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 7,24% | - |
| 03.09.2025 | 1,57 | 1,61 | 1,43 | 1,45 | -5,23% | - |
| 02.09.2025 | 1,59 | 1,63 | 1,53 | 1,53 | -2,55% | - |
| 01.09.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,57% | - |
| 29.08.2025 | 1,57 | 1,60 | 1,54 | 1,60 | 2,24% | - |
| 28.08.2025 | 1,50 | 1,57 | 1,49 | 1,56 | 6,12% | - |
| 27.08.2025 | 1,55 | 1,63 | 1,47 | 1,47 | -3,92% | - |
| 26.08.2025 | 1,49 | 1,58 | 1,49 | 1,53 | 1,66% | - |
| 25.08.2025 | 1,44 | 1,51 | 1,43 | 1,51 | 4,15% | - |
| 22.08.2025 | 1,37 | 1,47 | 1,37 | 1,45 | 5,47% | - |
| 21.08.2025 | 1,39 | 1,43 | 1,36 | 1,37 | -1,44% | - |
| 20.08.2025 | 1,41 | 1,44 | 1,36 | 1,39 | -2,11% | - |
| 19.08.2025 | 1,44 | 1,63 | 1,41 | 1,42 | -2,07% | - |
| 18.08.2025 | 1,43 | 1,56 | 1,43 | 1,45 | 1,05% | - |
| 15.08.2025 | 1,44 | 1,59 | 1,42 | 1,44 | -1,37% | - |
| 14.08.2025 | 1,46 | 1,58 | 1,42 | 1,46 | 0,00% | - |
| 13.08.2025 | 1,52 | 1,54 | 1,38 | 1,46 | -3,96% | - |
| 12.08.2025 | 1,69 | 1,71 | 1,24 | 1,52 | -9,82% | - |
| 11.08.2025 | 1,76 | 1,87 | 1,67 | 1,68 | -4,55% | - |
| 08.08.2025 | 1,75 | 1,87 | 1,73 | 1,76 | 0,28% | - |
| 07.08.2025 | 1,93 | 1,97 | 1,76 | 1,76 | -9,54% | - |
| 06.08.2025 | 1,82 | 2,02 | 1,79 | 1,94 | 5,72% | - |
| 05.08.2025 | 1,79 | 1,84 | 1,72 | 1,84 | 3,09% | - |
| 04.08.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 0,56% | - |
| 01.08.2025 | 1,75 | 1,78 | 1,70 | 1,77 | 0,00% | - |
| 31.07.2025 | 1,83 | 1,87 | 1,75 | 1,77 | -2,75% | 110,00 |
| 30.07.2025 | 1,86 | 1,90 | 1,82 | 1,82 | -1,62% | - |
| 29.07.2025 | 1,82 | 1,87 | 1,81 | 1,85 | 1,93% | - |
| 28.07.2025 | 1,87 | 1,91 | 1,80 | 1,82 | -1,09% | - |
| 25.07.2025 | 1,80 | 1,85 | 1,76 | 1,84 | 1,38% | - |
| 24.07.2025 | 1,86 | 1,88 | 1,81 | 1,81 | -2,69% | - |
| 23.07.2025 | 1,82 | 1,88 | 1,79 | 1,86 | 2,48% | - |
| 22.07.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 4,01% | - |
| 21.07.2025 | 1,75 | 1,78 | 1,74 | 1,75 | 0,00% | - |
| 18.07.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 0,00% | - |
| 17.07.2025 | 1,73 | 1,77 | 1,70 | 1,75 | 1,75% | - |
| 16.07.2025 | 1,74 | 1,78 | 1,71 | 1,72 | -1,72% | - |