1,215€
2,97%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,20 | 1,31 | 1,20 | 1,21 | 0,42% | - |
| 28.09.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | - |
| 25.09.2026 | 1,21 | 1,33 | 1,19 | 1,20 | -0,83% | - |
| 24.09.2026 | 1,21 | 1,33 | 1,20 | 1,21 | -1,63% | - |
| 23.09.2026 | 1,23 | 1,33 | 1,21 | 1,23 | 0,00% | - |
| 22.09.2026 | 1,23 | 1,33 | 1,21 | 1,23 | 1,23% | - |
| 21.09.2026 | 1,23 | 1,26 | 1,20 | 1,22 | 0,00% | - |
| 18.09.2026 | 1,22 | 1,25 | 1,20 | 1,22 | 0,83% | - |
| 17.09.2026 | 1,21 | 1,26 | 1,20 | 1,21 | -0,41% | - |
| 16.09.2026 | 1,19 | 1,25 | 1,19 | 1,21 | 0,83% | - |
| 15.09.2026 | 1,19 | 1,25 | 1,18 | 1,20 | -0,83% | - |
| 14.09.2026 | 1,17 | 1,25 | 1,17 | 1,21 | 2,11% | - |
| 11.09.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 1,28% | - |
| 10.09.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -3,31% | - |
| 09.09.2026 | 1,21 | 1,24 | 1,20 | 1,21 | 1,26% | - |
| 08.09.2026 | 1,19 | 1,24 | 1,18 | 1,20 | 0,84% | - |
| 07.09.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,25% | - |
| 04.09.2026 | 1,20 | 1,25 | 1,19 | 1,20 | 0,00% | - |
| 03.09.2026 | 1,19 | 1,27 | 1,19 | 1,20 | 0,00% | - |
| 02.09.2026 | 1,19 | 1,31 | 1,15 | 1,20 | 0,00% | - |
| 01.09.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -1,64% | - |
| 31.08.2026 | 1,23 | 1,32 | 1,20 | 1,22 | -0,81% | - |
| 28.08.2026 | 1,24 | 1,27 | 1,23 | 1,23 | -1,60% | - |
| 27.08.2026 | 1,26 | 1,31 | 1,24 | 1,25 | -0,40% | - |
| 26.08.2026 | 1,28 | 1,32 | 1,24 | 1,26 | -1,57% | - |
| 25.08.2026 | 1,28 | 1,28 | 1,24 | 1,28 | 0,39% | - |
| 24.08.2026 | 1,20 | 1,28 | 1,20 | 1,27 | 2,42% | - |
| 21.08.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 1,64% | - |
| 20.08.2026 | 1,19 | 1,24 | 1,17 | 1,22 | 1,67% | - |
| 19.08.2026 | 1,34 | 1,35 | 1,19 | 1,20 | -9,09% | - |
| 18.08.2026 | 1,39 | 1,42 | 1,32 | 1,32 | -6,71% | - |
| 17.08.2026 | 1,39 | 1,42 | 1,31 | 1,42 | 2,54% | - |
| 14.08.2026 | 1,27 | 1,43 | 1,27 | 1,38 | 7,39% | - |
| 13.08.2026 | 1,24 | 1,29 | 1,23 | 1,29 | 6,20% | - |
| 12.08.2026 | 1,21 | 1,29 | 1,21 | 1,21 | 1,68% | - |
| 11.08.2026 | 1,29 | 1,29 | 1,19 | 1,19 | -7,75% | - |
| 10.08.2026 | 1,30 | 1,31 | 1,24 | 1,29 | 0,00% | - |
| 07.08.2026 | 1,11 | 1,30 | 1,11 | 1,29 | 17,81% | - |
| 06.08.2026 | 1,09 | 1,12 | 1,04 | 1,10 | 1,86% | - |
| 05.08.2026 | 1,08 | 1,14 | 1,08 | 1,08 | -0,92% | - |
| 04.08.2026 | 1,13 | 1,20 | 1,07 | 1,09 | -3,98% | - |
| 03.08.2026 | 1,11 | 1,16 | 1,11 | 1,13 | 1,35% | - |
| 31.07.2026 | 1,17 | 1,17 | 1,10 | 1,12 | -0,89% | - |
| 30.07.2026 | 1,15 | 1,19 | 1,10 | 1,13 | -2,60% | - |
| 29.07.2026 | 1,18 | 1,20 | 1,12 | 1,16 | 2,21% | - |
| 28.07.2026 | 1,09 | 1,22 | 1,09 | 1,13 | 1,35% | - |
| 27.07.2026 | 1,10 | 1,17 | 1,10 | 1,12 | 1,83% | - |
| 24.07.2026 | 1,10 | 1,15 | 1,09 | 1,10 | -0,90% | - |
| 23.07.2026 | 1,08 | 1,15 | 1,08 | 1,11 | -2,21% | - |
| 22.07.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -0,88% | - |
| 21.07.2026 | 1,17 | 1,18 | 1,11 | 1,14 | -2,56% | - |
| 20.07.2026 | 1,19 | 1,20 | 1,15 | 1,17 | -0,43% | - |
| 17.07.2026 | 1,15 | 1,18 | 1,12 | 1,18 | 3,07% | - |
| 16.07.2026 | 1,16 | 1,24 | 1,12 | 1,14 | -1,30% | - |
| 15.07.2026 | 1,19 | 1,23 | 1,13 | 1,16 | -2,94% | - |
| 14.07.2026 | 1,15 | 1,30 | 1,15 | 1,19 | 3,48% | - |
| 13.07.2026 | 1,11 | 1,24 | 1,11 | 1,15 | 1,32% | - |
| 10.07.2026 | 1,12 | 1,23 | 1,10 | 1,14 | 2,25% | - |
| 09.07.2026 | 1,10 | 1,26 | 1,10 | 1,11 | 0,91% | - |
| 08.07.2026 | 1,11 | 1,25 | 1,08 | 1,10 | -1,79% | - |
| 07.07.2026 | 1,09 | 1,22 | 1,08 | 1,12 | -0,44% | - |
| 06.07.2026 | 1,14 | 1,24 | 1,09 | 1,13 | -1,75% | - |
| 03.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 2,69% | - |
| 02.07.2026 | 1,09 | 1,12 | 1,08 | 1,12 | 0,00% | - |
| 01.07.2026 | 1,11 | 1,14 | 1,05 | 1,12 | 1,36% | - |
| 30.06.2026 | 1,09 | 1,18 | 1,02 | 1,10 | 1,85% | - |
| 29.06.2026 | 1,10 | 1,21 | 1,01 | 1,08 | -4,85% | - |
| 26.06.2026 | 1,19 | 1,29 | 1,12 | 1,14 | -6,20% | - |
| 25.06.2026 | 1,25 | 1,27 | 1,20 | 1,21 | -2,42% | - |
| 24.06.2026 | 1,22 | 1,33 | 1,21 | 1,24 | 2,90% | - |
| 23.06.2026 | 1,23 | 1,33 | 1,20 | 1,21 | -3,21% | - |
| 22.06.2026 | 1,17 | 1,29 | 1,17 | 1,25 | 6,41% | - |
| 19.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -7,14% | - |
| 18.06.2026 | 1,25 | 1,40 | 1,17 | 1,26 | 2,02% | - |
| 17.06.2026 | 1,26 | 1,33 | 1,21 | 1,24 | -1,20% | - |
| 16.06.2026 | 1,18 | 1,50 | 0,95 | 1,25 | 4,60% | - |
| 15.06.2026 | 1,21 | 1,21 | 1,15 | 1,20 | 0,42% | - |
| 12.06.2026 | 1,15 | 1,19 | 1,14 | 1,19 | 2,15% | - |
| 11.06.2026 | 1,18 | 1,21 | 1,15 | 1,17 | -1,69% | - |
| 10.06.2026 | 1,21 | 1,23 | 1,17 | 1,19 | -2,47% | - |
| 09.06.2026 | 1,12 | 1,26 | 1,12 | 1,22 | 8,97% | - |
| 08.06.2026 | 1,10 | 1,15 | 1,09 | 1,12 | 3,24% | - |
| 05.06.2026 | 1,17 | 1,20 | 1,08 | 1,08 | -7,69% | - |
| 04.06.2026 | 1,18 | 1,23 | 1,16 | 1,17 | 0,00% | - |
| 03.06.2026 | 1,16 | 1,20 | 1,15 | 1,17 | 1,74% | - |
| 02.06.2026 | 1,17 | 1,19 | 1,12 | 1,15 | -2,54% | - |
| 01.06.2026 | 1,02 | 1,18 | 1,01 | 1,18 | 16,26% | - |
| 29.05.2026 | 1,03 | 1,03 | 1,00 | 1,02 | 0,69% | - |
| 28.05.2026 | 0,98 | 1,05 | 0,97 | 1,01 | 2,86% | - |
| 27.05.2026 | 0,96 | 0,99 | 0,95 | 0,98 | 0,82% | - |
| 26.05.2026 | 0,99 | 0,99 | 0,96 | 0,97 | -2,61% | - |
| 25.05.2026 | 1,00 | 1,01 | 1,00 | 1,00 | 1,32% | - |
| 22.05.2026 | 0,99 | 1,00 | 0,97 | 0,99 | 0,00% | - |
| 21.05.2026 | 0,98 | 0,99 | 0,97 | 0,99 | 0,00% | - |
| 20.05.2026 | 0,99 | 0,99 | 0,95 | 0,99 | 0,31% | - |
| 19.05.2026 | 0,92 | 0,98 | 0,92 | 0,98 | 5,03% | - |
| 18.05.2026 | 0,90 | 0,94 | 0,87 | 0,94 | 1,63% | - |
| 15.05.2026 | 0,92 | 0,96 | 0,91 | 0,92 | 1,10% | - |
| 14.05.2026 | 0,92 | 0,95 | 0,91 | 0,91 | -0,87% | - |
| 13.05.2026 | 0,91 | 0,92 | 0,90 | 0,92 | 2,80% | - |