1,260€
6,78%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 06.11.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 05.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 04.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 03.11.2025 | 1,30 | 1,30 | 1,18 | 1,18 | -9,23% | - |
| 31.10.2025 | 1,24 | 1,30 | 1,24 | 1,30 | -2,26% | - |
| 30.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 29.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 18,58% | - |
| 28.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.10.2025 | 1,19 | 1,19 | 1,13 | 1,13 | 3,67% | - |
| 24.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 23.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 22.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | - |
| 21.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 20.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 17.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -13,11% | - |
| 16.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -17,57% | - |
| 15.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -18,23% | - |
| 14.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 60,18% | - |
| 13.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 10.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 09.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 08.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 07.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 06.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 03.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 02.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 01.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 30.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 29.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 26.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 25.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 24.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 23.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 22.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 19.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 18.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 17.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 16.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 15.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | - |
| 12.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 11.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 10.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 09.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 08.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 05.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 04.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | - |
| 03.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 02.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 01.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 29.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,73% | - |
| 28.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 27.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 26.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 25.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 22.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,79% | - |
| 21.08.2025 | 1,39 | 1,43 | 1,38 | 1,40 | 0,36% | - |
| 20.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 19.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | 225,00 |
| 18.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 14.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 13.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -12,05% | - |
| 12.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | - |
| 11.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 08.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -10,36% | - |
| 07.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 7,22% | - |
| 06.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 05.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 04.08.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,14% | 30,00 |
| 01.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 31.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 30.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 29.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 28.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 25.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,38% | - |
| 24.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 23.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,07% | - |
| 22.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 21.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 18.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 17.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 16.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 15.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 14.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 11.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 10.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 09.07.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -0,57% | 250,00 |
| 08.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 07.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 04.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 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% | - |