1,820€
-0,55%
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 | 1,80 | 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% | - |
| 15.07.2025 | 1,77 | 1,80 | 1,74 | 1,75 | -1,41% | - |
| 14.07.2025 | 1,76 | 1,80 | 1,75 | 1,77 | -0,28% | - |
| 11.07.2025 | 1,81 | 1,81 | 1,74 | 1,78 | -0,84% | - |
| 10.07.2025 | 1,78 | 1,85 | 1,74 | 1,79 | 0,85% | - |
| 09.07.2025 | 1,73 | 1,86 | 1,73 | 1,78 | 2,01% | - |
| 08.07.2025 | 1,77 | 1,83 | 1,73 | 1,74 | -2,52% | - |
| 07.07.2025 | 1,89 | 1,90 | 1,78 | 1,79 | -5,05% | - |
| 04.07.2025 | 1,88 | 1,89 | 1,88 | 1,88 | -0,79% | - |
| 03.07.2025 | 1,82 | 1,90 | 1,80 | 1,90 | 4,12% | - |
| 02.07.2025 | 1,69 | 1,85 | 1,68 | 1,82 | 8,33% | - |
| 01.07.2025 | 1,72 | 1,75 | 1,68 | 1,68 | -3,72% | - |
| 30.06.2025 | 1,88 | 1,92 | 1,71 | 1,75 | -8,16% | - |
| 27.06.2025 | 1,95 | 1,98 | 1,81 | 1,90 | -3,31% | - |
| 26.06.2025 | 1,98 | 2,00 | 1,90 | 1,97 | -1,26% | - |
| 25.06.2025 | 1,95 | 2,04 | 1,92 | 1,99 | 0,76% | - |
| 24.06.2025 | 1,87 | 1,98 | 1,81 | 1,98 | 7,34% | - |
| 23.06.2025 | 1,90 | 2,04 | 1,77 | 1,84 | -3,92% | - |
| 20.06.2025 | 1,84 | 1,93 | 1,84 | 1,92 | 3,79% | - |
| 19.06.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,34% | - |
| 18.06.2025 | 1,82 | 2,02 | 1,77 | 1,87 | 1,63% | - |
| 17.06.2025 | 1,80 | 1,89 | 1,80 | 1,84 | 1,66% | - |
| 16.06.2025 | 1,70 | 1,86 | 1,70 | 1,81 | 4,62% | - |
| 13.06.2025 | 1,77 | 1,81 | 1,69 | 1,73 | -3,35% | - |
| 12.06.2025 | 1,83 | 1,90 | 1,78 | 1,79 | -4,28% | - |
| 11.06.2025 | 1,89 | 1,94 | 1,85 | 1,87 | -1,06% | - |
| 10.06.2025 | 1,90 | 1,93 | 1,86 | 1,89 | -1,05% | - |
| 09.06.2025 | 1,92 | 1,98 | 1,88 | 1,91 | -0,52% | - |
| 06.06.2025 | 1,93 | 1,99 | 1,91 | 1,92 | 0,26% | - |
| 05.06.2025 | 1,93 | 2,02 | 1,88 | 1,92 | -2,05% | - |
| 04.06.2025 | 1,95 | 1,99 | 1,90 | 1,96 | -0,76% | - |
| 03.06.2025 | 1,86 | 1,99 | 1,86 | 1,97 | 4,23% | - |
| 02.06.2025 | 1,93 | 2,03 | 1,86 | 1,89 | -3,08% | - |
| 30.05.2025 | 1,96 | 2,05 | 1,94 | 1,95 | 0,00% | - |
| 29.05.2025 | 1,97 | 2,08 | 1,90 | 1,95 | 0,78% | - |
| 28.05.2025 | 1,96 | 1,97 | 1,89 | 1,94 | -0,77% | - |
| 27.05.2025 | 1,90 | 1,97 | 1,85 | 1,95 | 2,63% | - |
| 26.05.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,53% | - |
| 23.05.2025 | 2,03 | 2,08 | 1,85 | 1,89 | -8,70% | - |
| 22.05.2025 | 2,01 | 2,09 | 1,95 | 2,07 | 3,50% | - |
| 21.05.2025 | 2,02 | 2,09 | 1,95 | 2,00 | -3,38% | - |
| 20.05.2025 | 2,09 | 2,11 | 2,04 | 2,07 | -1,43% | - |
| 19.05.2025 | 2,23 | 2,23 | 2,06 | 2,10 | -6,25% | - |
| 16.05.2025 | 2,00 | 2,28 | 1,99 | 2,24 | 12,28% | - |
| 15.05.2025 | 1,82 | 2,04 | 1,81 | 2,00 | 9,32% | - |
| 14.05.2025 | 2,08 | 2,11 | 1,80 | 1,83 | -13,10% | - |
| 13.05.2025 | 2,23 | 2,23 | 2,07 | 2,10 | -7,49% | - |
| 12.05.2025 | 2,26 | 2,39 | 2,19 | 2,27 | 3,18% | - |
| 09.05.2025 | 2,14 | 2,22 | 2,08 | 2,20 | 2,33% | - |
| 08.05.2025 | 2,13 | 2,21 | 2,08 | 2,15 | 1,90% | - |
| 07.05.2025 | 2,07 | 2,17 | 2,04 | 2,11 | 2,43% | - |
| 06.05.2025 | 2,06 | 2,17 | 2,06 | 2,06 | -1,44% | - |
| 05.05.2025 | 2,10 | 2,16 | 2,06 | 2,09 | -3,24% | - |
| 02.05.2025 | 2,07 | 2,22 | 2,07 | 2,16 | 3,35% | - |
| 30.04.2025 | 2,06 | 2,21 | 1,91 | 2,09 | 0,97% | - |
| 29.04.2025 | 1,92 | 2,19 | 1,92 | 2,07 | 6,15% | - |
| 28.04.2025 | 1,96 | 2,08 | 1,90 | 1,95 | -0,26% | - |
| 25.04.2025 | 2,02 | 2,08 | 1,92 | 1,96 | -2,01% | - |
| 24.04.2025 | 1,94 | 2,03 | 1,88 | 2,00 | 2,57% | - |
| 23.04.2025 | 2,17 | 2,23 | 1,89 | 1,95 | -7,82% | - |
| 22.04.2025 | 1,95 | 2,13 | 1,94 | 2,11 | 6,84% | - |
| 17.04.2025 | 1,84 | 1,99 | 1,69 | 1,98 | 8,52% | - |
| 16.04.2025 | 1,99 | 2,15 | 1,82 | 1,82 | -10,78% | - |
| 15.04.2025 | 2,17 | 2,23 | 2,02 | 2,04 | -5,99% | - |
| 14.04.2025 | 2,35 | 2,42 | 2,11 | 2,17 | -6,47% | - |
| 11.04.2025 | 2,25 | 2,36 | 2,18 | 2,32 | 3,11% | - |
| 10.04.2025 | 2,44 | 2,48 | 2,22 | 2,25 | -8,16% | - |
| 09.04.2025 | 2,16 | 2,62 | 2,14 | 2,45 | 10,86% | - |
| 08.04.2025 | 2,29 | 2,42 | 2,13 | 2,21 | -3,07% | - |
| 07.04.2025 | 2,20 | 2,46 | 2,14 | 2,28 | 2,70% | - |
| 04.04.2025 | 2,21 | 2,25 | 2,08 | 2,22 | -0,89% | - |
| 03.04.2025 | 2,37 | 2,39 | 2,20 | 2,24 | -7,82% | - |
| 02.04.2025 | 2,42 | 2,52 | 2,36 | 2,43 | 3,85% | - |
| 01.04.2025 | 2,40 | 2,56 | 2,34 | 2,34 | -3,31% | - |
| 31.03.2025 | 2,44 | 2,60 | 2,39 | 2,42 | -3,20% | - |
| 28.03.2025 | 2,58 | 2,64 | 2,42 | 2,50 | -4,21% | - |
| 27.03.2025 | 2,60 | 2,65 | 2,53 | 2,61 | -2,25% | - |
| 26.03.2025 | 2,77 | 2,80 | 2,58 | 2,67 | -0,74% | - |
| 25.03.2025 | 2,67 | 2,77 | 2,67 | 2,69 | -0,37% | - |
| 24.03.2025 | 2,56 | 2,74 | 2,56 | 2,70 | -0,37% | - |
| 21.03.2025 | 2,68 | 2,79 | 2,56 | 2,71 | -3,21% | - |
| 20.03.2025 | 2,83 | 2,89 | 2,70 | 2,80 | -2,44% | - |
| 19.03.2025 | 2,69 | 2,87 | 2,62 | 2,87 | 4,74% | - |
| 18.03.2025 | 2,59 | 2,81 | 2,56 | 2,74 | 5,79% | - |
| 17.03.2025 | 2,71 | 2,83 | 2,54 | 2,59 | 1,17% | - |
| 14.03.2025 | 2,46 | 2,85 | 2,44 | 2,56 | 5,35% | - |
| 13.03.2025 | 3,50 | 3,55 | 2,41 | 2,43 | -29,97% | - |
| 12.03.2025 | 3,95 | 4,31 | 3,45 | 3,47 | -13,47% | - |
| 11.03.2025 | 3,78 | 4,04 | 3,71 | 4,01 | -8,76% | - |
| 10.03.2025 | 4,12 | 4,43 | 3,78 | 4,40 | 7,46% | - |
| 07.03.2025 | 4,27 | 4,37 | 4,09 | 4,09 | -4,44% | - |
| 06.03.2025 | 4,20 | 4,35 | 4,15 | 4,28 | 1,42% | - |
| 05.03.2025 | 4,23 | 4,61 | 4,15 | 4,22 | -0,24% | - |