1,537$
-3,92%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,73 | 1,73 | 1,54 | 1,60 | -3,90% | 1.131,00 |
| 05.03.2026 | 1,63 | 1,71 | 1,55 | 1,67 | 3,42% | 1.131,00 |
| 04.03.2026 | 1,68 | 1,76 | 1,58 | 1,61 | -3,01% | 17.657,00 |
| 03.03.2026 | 1,70 | 1,75 | 1,61 | 1,66 | -2,35% | 6.648,00 |
| 02.03.2026 | 1,73 | 1,80 | 1,69 | 1,70 | -3,41% | 10.002,00 |
| 27.02.2026 | 1,77 | 1,83 | 1,75 | 1,76 | -4,35% | 6.032,00 |
| 26.02.2026 | 1,93 | 1,94 | 1,82 | 1,84 | -3,66% | 5.411,00 |
| 25.02.2026 | 1,80 | 1,91 | 1,74 | 1,91 | 6,11% | 22.251,00 |
| 24.02.2026 | 1,59 | 1,80 | 1,59 | 1,80 | 4,96% | 27.442,00 |
| 23.02.2026 | 1,76 | 1,80 | 1,55 | 1,72 | -3,11% | 67.349,00 |
| 20.02.2026 | 1,78 | 1,83 | 1,77 | 1,77 | -2,21% | 15.113,00 |
| 19.02.2026 | 1,80 | 1,81 | 1,77 | 1,81 | 1,69% | 10.801,00 |
| 18.02.2026 | 1,90 | 1,90 | 1,78 | 1,78 | -6,81% | 26.541,00 |
| 17.02.2026 | 1,98 | 2,03 | 1,90 | 1,91 | -2,55% | 9.009,00 |
| 13.02.2026 | 2,02 | 2,11 | 1,93 | 1,96 | -3,92% | 9.121,00 |
| 12.02.2026 | 2,01 | 2,10 | 1,98 | 2,04 | 3,55% | 28.765,00 |
| 11.02.2026 | 1,98 | 2,06 | 1,91 | 1,97 | -2,48% | 28.349,00 |
| 10.02.2026 | 2,07 | 2,13 | 2,02 | 2,02 | -1,94% | 7.968,00 |
| 09.02.2026 | 2,05 | 2,06 | 2,00 | 2,06 | 1,48% | 9.065,00 |
| 06.02.2026 | 1,98 | 2,07 | 1,96 | 2,03 | 1,00% | 14.171,00 |
| 05.02.2026 | 2,14 | 2,14 | 1,97 | 2,01 | -3,37% | 22.119,00 |
| 04.02.2026 | 2,08 | 2,13 | 2,02 | 2,08 | 0,00% | 16.861,00 |
| 03.02.2026 | 2,19 | 2,19 | 2,03 | 2,08 | -5,02% | 16.681,00 |
| 02.02.2026 | 2,15 | 2,29 | 2,10 | 2,19 | 1,86% | 25.726,00 |
| 30.01.2026 | 2,14 | 2,21 | 2,05 | 2,15 | -0,46% | 28.938,00 |
| 29.01.2026 | 2,17 | 2,23 | 2,08 | 2,16 | -3,57% | 45.064,00 |
| 28.01.2026 | 2,32 | 2,32 | 2,21 | 2,24 | -3,45% | 21.435,00 |
| 27.01.2026 | 2,12 | 2,39 | 1,99 | 2,32 | 9,43% | 34.525,00 |
| 26.01.2026 | 2,21 | 2,27 | 2,11 | 2,12 | -4,93% | 12.914,00 |
| 23.01.2026 | 2,30 | 2,30 | 2,18 | 2,23 | -7,47% | 84.932,00 |
| 22.01.2026 | 1,92 | 2,41 | 1,92 | 2,41 | 22,96% | 118.515,00 |
| 21.01.2026 | 1,88 | 1,99 | 1,88 | 1,96 | -0,51% | 11.729,00 |
| 20.01.2026 | 1,97 | 1,99 | 1,90 | 1,97 | -0,18% | 15.915,00 |
| 19.01.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -0,82% | - |
| 16.01.2026 | 1,96 | 2,00 | 1,94 | 1,99 | 0,51% | 53.399,00 |
| 15.01.2026 | 2,03 | 2,06 | 1,95 | 1,98 | -2,46% | 31.027,00 |
| 14.01.2026 | 1,89 | 2,03 | 1,89 | 2,03 | 6,28% | 10.166,00 |
| 13.01.2026 | 1,95 | 1,96 | 1,87 | 1,91 | -3,05% | 10.970,00 |
| 12.01.2026 | 1,89 | 1,97 | 1,87 | 1,97 | 3,68% | 11.412,00 |
| 09.01.2026 | 2,00 | 2,00 | 1,87 | 1,90 | -3,06% | 80.075,00 |
| 08.01.2026 | 2,12 | 2,17 | 1,95 | 1,96 | -4,39% | 61.867,00 |
| 07.01.2026 | 1,97 | 2,13 | 1,92 | 2,05 | 6,03% | 121.912,00 |
| 06.01.2026 | 1,88 | 1,98 | 1,85 | 1,93 | 2,84% | 20.026,00 |
| 05.01.2026 | 1,93 | 2,00 | 1,85 | 1,88 | -5,05% | 50.286,00 |
| 02.01.2026 | 1,88 | 1,99 | 1,85 | 1,98 | 6,45% | 35.732,00 |
| 31.12.2025 | 1,91 | 2,00 | 1,83 | 1,86 | -6,06% | 104.679,00 |
| 30.12.2025 | 1,98 | 1,98 | 1,90 | 1,98 | 1,54% | 57.885,00 |
| 29.12.2025 | 1,92 | 2,02 | 1,88 | 1,95 | -1,02% | 35.517,00 |
| 26.12.2025 | 2,02 | 2,09 | 1,92 | 1,97 | -2,48% | 39.287,00 |
| 24.12.2025 | 1,93 | 2,02 | 1,91 | 2,02 | 4,66% | 16.096,00 |
| 23.12.2025 | 2,04 | 2,04 | 1,90 | 1,93 | -5,85% | 71.207,00 |
| 22.12.2025 | 2,10 | 2,15 | 2,01 | 2,05 | -2,38% | 63.162,00 |
| 19.12.2025 | 2,26 | 2,26 | 2,09 | 2,10 | -7,77% | 81.872,00 |
| 18.12.2025 | 2,16 | 2,30 | 2,12 | 2,28 | 6,40% | 43.233,00 |
| 17.12.2025 | 2,21 | 2,29 | 2,12 | 2,14 | -3,60% | 87.072,00 |
| 16.12.2025 | 2,05 | 2,22 | 2,04 | 2,22 | 7,77% | 40.368,00 |
| 15.12.2025 | 2,15 | 2,15 | 2,02 | 2,06 | -4,19% | 79.262,00 |
| 12.12.2025 | 2,16 | 2,21 | 2,12 | 2,15 | -3,59% | 24.733,00 |
| 11.12.2025 | 2,25 | 2,32 | 2,19 | 2,23 | -3,04% | 46.134,00 |
| 10.12.2025 | 2,25 | 2,34 | 2,15 | 2,30 | 3,14% | 114.362,00 |
| 09.12.2025 | 2,09 | 2,24 | 2,09 | 2,23 | 6,19% | 114.191,00 |
| 08.12.2025 | 2,14 | 2,17 | 2,06 | 2,10 | -0,47% | 99.198,00 |
| 05.12.2025 | 1,84 | 2,27 | 1,82 | 2,11 | 9,90% | 400.642,00 |
| 04.12.2025 | 1,85 | 1,94 | 1,82 | 1,92 | 1,59% | 37.610,00 |
| 03.12.2025 | 1,74 | 1,90 | 1,68 | 1,89 | 8,62% | 87.886,00 |
| 02.12.2025 | 1,81 | 1,81 | 1,72 | 1,74 | -4,92% | 83.586,00 |
| 01.12.2025 | 1,86 | 1,87 | 1,81 | 1,83 | -2,66% | 47.014,00 |
| 28.11.2025 | 1,87 | 1,94 | 1,87 | 1,88 | 0,00% | 35.638,00 |
| 26.11.2025 | 1,96 | 1,96 | 1,83 | 1,88 | -3,09% | 107.952,00 |
| 25.11.2025 | 1,86 | 1,94 | 1,81 | 1,94 | 5,43% | 71.220,00 |
| 24.11.2025 | 1,81 | 1,90 | 1,75 | 1,84 | 1,10% | 96.221,00 |
| 21.11.2025 | 1,75 | 1,82 | 1,70 | 1,82 | 5,20% | 80.614,00 |
| 20.11.2025 | 1,73 | 1,78 | 1,69 | 1,73 | 0,58% | 133.297,00 |
| 19.11.2025 | 1,63 | 1,77 | 1,58 | 1,72 | 6,83% | 158.230,00 |
| 18.11.2025 | 1,72 | 1,73 | 1,61 | 1,61 | -7,47% | 151.780,00 |
| 17.11.2025 | 1,63 | 1,76 | 1,51 | 1,74 | 5,45% | 289.336,00 |
| 14.11.2025 | 1,49 | 1,68 | 1,41 | 1,65 | 7,84% | 122.912,00 |
| 13.11.2025 | 1,50 | 1,56 | 1,40 | 1,53 | 0,00% | 117.865,00 |
| 12.11.2025 | 1,48 | 1,67 | 1,47 | 1,53 | 2,68% | 324.121,00 |
| 11.11.2025 | 1,37 | 1,54 | 1,37 | 1,49 | 5,67% | 128.475,00 |
| 10.11.2025 | 1,48 | 1,49 | 1,37 | 1,41 | -2,76% | 193.870,00 |
| 07.11.2025 | 1,39 | 1,48 | 1,37 | 1,45 | 3,72% | 73.171,00 |
| 06.11.2025 | 1,36 | 1,49 | 1,36 | 1,40 | 0,58% | 157.722,00 |
| 05.11.2025 | 1,39 | 1,46 | 1,39 | 1,39 | -1,42% | 27.316,00 |
| 04.11.2025 | 1,40 | 1,45 | 1,37 | 1,41 | -1,95% | 90.378,00 |
| 03.11.2025 | 1,53 | 1,53 | 1,34 | 1,44 | -5,39% | 207.719,00 |
| 31.10.2025 | 1,42 | 1,56 | 1,42 | 1,52 | 4,83% | 128.197,00 |
| 30.10.2025 | 1,54 | 1,57 | 1,41 | 1,45 | -7,05% | 297.690,00 |
| 29.10.2025 | 1,57 | 1,64 | 1,50 | 1,56 | -0,64% | 202.564,00 |
| 28.10.2025 | 1,44 | 1,60 | 1,41 | 1,57 | 16,30% | 398.553,00 |
| 27.10.2025 | 1,39 | 1,49 | 1,32 | 1,35 | -1,46% | 314.814,00 |
| 24.10.2025 | 1,28 | 1,49 | 1,24 | 1,37 | 6,49% | 202.486,00 |
| 23.10.2025 | 1,24 | 1,29 | 1,22 | 1,29 | 4,59% | - |
| 22.10.2025 | 1,24 | 1,29 | 1,17 | 1,23 | -4,65% | 204.217,00 |
| 21.10.2025 | 1,21 | 1,31 | 1,18 | 1,29 | 4,03% | 255.853,00 |
| 20.10.2025 | 1,15 | 1,29 | 1,11 | 1,24 | 0,47% | 338.105,00 |
| 17.10.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -3,58% | - |
| 16.10.2025 | 1,33 | 1,40 | 1,26 | 1,28 | -11,11% | 712.457,00 |
| 15.10.2025 | 1,59 | 1,64 | 1,36 | 1,44 | -8,28% | 1.431.120,00 |
| 14.10.2025 | 1,66 | 1,68 | 1,35 | 1,57 | 11,35% | 14.035.116,00 |