1,625€
-2,11%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,66 | 1,66 | 1,59 | 1,62 | -2,41% | - |
| 08.01.2026 | 1,72 | 1,78 | 1,63 | 1,66 | -3,49% | - |
| 07.01.2026 | 1,63 | 1,73 | 1,63 | 1,72 | 6,17% | - |
| 06.01.2026 | 1,60 | 1,65 | 1,57 | 1,62 | 0,62% | - |
| 05.01.2026 | 1,69 | 1,69 | 1,57 | 1,61 | -1,23% | - |
| 02.01.2026 | 1,56 | 1,63 | 1,55 | 1,63 | 0,00% | - |
| 30.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 29.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 23.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 22.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -7,81% | - |
| 19.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 6,67% | - |
| 18.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 17.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 7,56% | - |
| 16.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,97% | - |
| 15.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 12.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 11.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 10.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 09.12.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 4,47% | - |
| 08.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 05.12.2025 | 1,63 | 1,76 | 1,63 | 1,76 | 10,00% | - |
| 04.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 03.12.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 4,76% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -4,55% | - |
| 01.12.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -3,75% | - |
| 28.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | - |
| 27.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 26.11.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -3,66% | - |
| 25.11.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 4,46% | - |
| 24.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 6,08% | - |
| 21.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 20.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 10,22% | - |
| 19.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,52% | - |
| 18.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 17.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 14.11.2025 | 1,28 | 1,38 | 1,28 | 1,38 | 5,34% | - |
| 13.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 12.11.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 6,30% | - |
| 11.11.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 6,72% | - |
| 10.11.2025 | 1,25 | 1,25 | 1,19 | 1,19 | 0,00% | - |
| 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% | - |