1,880€
3,58%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 4,44% | - |
| 03.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,78% | - |
| 02.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 01.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -8,99% | - |
| 30.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 27.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 26.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 25.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,98% | - |
| 24.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 23.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 20.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 19.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 18.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 17.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 16.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 13.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,37% | - |
| 12.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 11.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 10.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 09.06.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 2,11% | 100,00 |
| 06.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 05.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 04.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,28% | - |
| 03.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,61% | - |
| 02.06.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 1,04% | 17,00 |
| 30.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 29.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 28.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 27.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -8,33% | - |
| 23.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 22.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 21.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 20.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,45% | - |
| 19.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 11,68% | - |
| 16.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 10,06% | - |
| 15.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -13,94% | - |
| 14.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |
| 13.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 12.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 09.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 08.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 07.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 06.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 05.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 02.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 30.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 29.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 28.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 25.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,19% | - |
| 24.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -9,91% | - |
| 23.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 8,72% | - |
| 22.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 7,14% | - |
| 17.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -7,14% | - |
| 16.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -8,41% | - |
| 15.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | - |
| 14.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,88% | - |
| 11.04.2025 | 2,25 | 2,28 | 2,18 | 2,21 | -1,34% | - |
| 10.04.2025 | 2,43 | 2,48 | 2,24 | 2,24 | 2,75% | - |
| 09.04.2025 | 2,16 | 2,21 | 2,14 | 2,18 | -8,40% | - |
| 08.04.2025 | 2,29 | 2,42 | 2,29 | 2,38 | 7,69% | - |
| 07.04.2025 | 2,20 | 2,46 | 2,14 | 2,21 | 1,84% | - |
| 04.04.2025 | 2,21 | 2,25 | 2,08 | 2,17 | -3,56% | - |
| 03.04.2025 | 2,36 | 2,39 | 2,20 | 2,25 | -8,16% | - |
| 02.04.2025 | 2,43 | 2,46 | 2,36 | 2,45 | 2,51% | - |
| 01.04.2025 | 2,41 | 2,56 | 2,36 | 2,39 | -1,24% | - |
| 31.03.2025 | 2,47 | 2,60 | 2,39 | 2,42 | -2,81% | - |
| 28.03.2025 | 2,58 | 2,64 | 2,42 | 2,49 | -3,11% | - |
| 27.03.2025 | 2,62 | 2,65 | 2,55 | 2,57 | -3,38% | - |
| 26.03.2025 | 2,77 | 2,80 | 2,65 | 2,66 | -1,85% | - |
| 25.03.2025 | 2,68 | 2,73 | 2,67 | 2,71 | 3,44% | - |
| 24.03.2025 | 2,61 | 2,74 | 2,58 | 2,62 | 1,95% | - |
| 21.03.2025 | 2,72 | 2,79 | 2,56 | 2,57 | -8,21% | - |
| 20.03.2025 | 2,82 | 2,89 | 2,80 | 2,80 | 1,82% | - |
| 19.03.2025 | 2,69 | 2,77 | 2,62 | 2,75 | 0,73% | - |
| 18.03.2025 | 2,57 | 2,81 | 2,56 | 2,73 | 0,00% | - |
| 17.03.2025 | 2,72 | 2,83 | 2,66 | 2,73 | 2,25% | - |
| 14.03.2025 | 2,46 | 2,85 | 2,44 | 2,67 | 8,54% | - |
| 13.03.2025 | 3,54 | 3,55 | 2,41 | 2,46 | -32,04% | - |
| 12.03.2025 | 3,94 | 3,95 | 3,61 | 3,62 | -5,73% | - |
| 11.03.2025 | 3,77 | 3,88 | 3,71 | 3,84 | -4,24% | - |
| 10.03.2025 | 4,12 | 4,36 | 3,94 | 4,01 | -4,07% | - |
| 07.03.2025 | 4,27 | 4,37 | 4,17 | 4,18 | -0,48% | - |
| 06.03.2025 | 4,19 | 4,34 | 4,15 | 4,20 | 1,20% | - |
| 05.03.2025 | 4,22 | 4,61 | 4,15 | 4,15 | -0,48% | - |
| 04.03.2025 | 4,26 | 4,37 | 4,17 | 4,17 | -4,36% | - |
| 03.03.2025 | 4,40 | 4,51 | 4,29 | 4,36 | 2,35% | - |
| 28.02.2025 | 4,28 | 4,29 | 4,10 | 4,26 | -1,84% | - |
| 27.02.2025 | 4,38 | 4,42 | 4,30 | 4,34 | 1,17% | - |
| 26.02.2025 | 4,32 | 4,43 | 4,27 | 4,29 | -1,83% | - |
| 25.02.2025 | 4,42 | 4,48 | 4,31 | 4,37 | -0,23% | - |
| 24.02.2025 | 4,29 | 4,40 | 4,29 | 4,38 | 3,79% | - |
| 21.02.2025 | 4,17 | 4,27 | 4,15 | 4,22 | -3,21% | - |
| 20.02.2025 | 4,53 | 4,55 | 4,34 | 4,36 | -3,96% | - |
| 19.02.2025 | 4,38 | 4,70 | 4,33 | 4,54 | 6,07% | - |
| 18.02.2025 | 4,23 | 4,28 | 4,21 | 4,28 | 1,90% | - |
| 17.02.2025 | 4,20 | 4,20 | 4,19 | 4,20 | -2,55% | - |
| 14.02.2025 | 4,40 | 4,48 | 4,28 | 4,31 | -4,65% | - |
| 13.02.2025 | 4,67 | 4,74 | 4,46 | 4,52 | -2,59% | - |
| 12.02.2025 | 4,89 | 5,31 | 4,63 | 4,64 | -5,31% | - |