1,345€
-0,37%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |