1,090€
7,65%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,03 | 1,07 | 1,02 | 1,06 | 4,69% | - |
| 11.11.2026 | 1,04 | 1,05 | 1,01 | 1,01 | -6,68% | - |
| 10.11.2026 | 1,02 | 1,09 | 1,00 | 1,09 | 1,88% | - |
| 09.11.2026 | 1,00 | 1,07 | 0,95 | 1,07 | 12,40% | - |
| 06.11.2026 | 0,94 | 0,95 | 0,94 | 0,95 | -0,52% | - |
| 05.11.2026 | 0,93 | 0,98 | 0,93 | 0,95 | 3,25% | - |
| 04.11.2026 | 0,90 | 0,95 | 0,89 | 0,92 | 0,27% | - |
| 03.11.2026 | 0,97 | 1,00 | 0,92 | 0,92 | -6,12% | - |
| 02.11.2026 | 0,98 | 1,03 | 0,93 | 0,98 | 0,26% | - |
| 30.10.2026 | 0,98 | 1,10 | 0,95 | 0,98 | -5,10% | - |
| 29.10.2026 | 1,07 | 1,09 | 1,02 | 1,03 | -1,44% | - |
| 28.10.2026 | 1,06 | 1,09 | 1,05 | 1,05 | -0,95% | - |
| 27.10.2026 | 1,08 | 1,09 | 1,05 | 1,06 | 2,43% | - |
| 26.10.2026 | 1,05 | 1,08 | 1,03 | 1,03 | 0,49% | - |
| 23.10.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 0,99% | - |
| 22.10.2026 | 1,03 | 1,20 | 1,02 | 1,02 | -2,40% | - |
| 21.10.2026 | 1,07 | 1,21 | 1,04 | 1,04 | -1,42% | - |
| 20.10.2026 | 1,01 | 1,20 | 1,00 | 1,06 | 5,50% | - |
| 19.10.2026 | 1,03 | 1,19 | 1,00 | 1,00 | -5,21% | - |
| 16.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,96% | - |
| 15.10.2026 | 1,03 | 1,19 | 1,01 | 1,05 | 8,85% | - |
| 14.10.2026 | 1,04 | 1,04 | 0,96 | 0,96 | -13,12% | - |
| 13.10.2026 | 1,23 | 1,30 | 1,11 | 1,11 | -9,43% | - |
| 12.10.2026 | 1,24 | 1,30 | 1,22 | 1,22 | -2,40% | - |
| 09.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 08.10.2026 | 1,23 | 1,30 | 1,22 | 1,23 | 1,23% | - |
| 07.10.2026 | 1,21 | 1,23 | 1,21 | 1,22 | -1,22% | - |
| 06.10.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -1,20% | - |
| 05.10.2026 | 1,23 | 1,34 | 1,22 | 1,25 | 3,75% | - |
| 02.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 01.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 30.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 28.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 25.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 24.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 22.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 21.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 18.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 16.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 15.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 14.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 11.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 10.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 08.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 07.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 04.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 03.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 02.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 01.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 31.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 28.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 27.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 26.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 25.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 24.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 21.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 20.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -10,00% | - |
| 19.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 18.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 17.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 8,80% | - |
| 14.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 13.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 12.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -6,30% | - |
| 11.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 10.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 17,59% | - |
| 07.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 06.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 05.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 04.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 03.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 31.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 30.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 29.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | - |
| 28.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 27.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 24.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 23.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 22.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 21.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 17.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 16.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 15.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 14.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 13.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 10.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 09.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 08.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 07.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 06.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 03.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 3,62% | - |
| 02.07.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 0,45% | - |
| 01.07.2026 | 1,10 | 1,11 | 1,05 | 1,10 | -0,90% | - |
| 30.06.2026 | 1,09 | 1,18 | 1,02 | 1,11 | 1,37% | - |
| 29.06.2026 | 1,10 | 1,21 | 1,01 | 1,10 | -9,50% | - |
| 26.06.2026 | 1,20 | 1,29 | 1,17 | 1,21 | -2,81% | - |