8,185$
-0,19%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 8,09 | 8,33 | 8,02 | 8,20 | 0,06% | 41.542,00 |
| 09.10.2024 | 8,17 | 8,31 | 8,15 | 8,20 | 0,74% | 65.416,00 |
| 08.10.2024 | 8,12 | 8,26 | 8,06 | 8,14 | -0,06% | 27.365,00 |
| 07.10.2024 | 8,07 | 8,21 | 7,93 | 8,14 | 0,49% | 39.279,00 |
| 04.10.2024 | 8,08 | 8,20 | 7,94 | 8,10 | 1,89% | 30.703,00 |
| 03.10.2024 | 7,85 | 8,04 | 7,72 | 7,95 | 1,92% | 36.995,00 |
| 02.10.2024 | 7,89 | 8,01 | 7,74 | 7,80 | -2,26% | 59.332,00 |
| 01.10.2024 | 8,02 | 8,08 | 7,83 | 7,98 | -0,37% | 69.148,00 |
| 30.09.2024 | 8,48 | 8,49 | 7,89 | 8,01 | -5,54% | 60.514,00 |
| 27.09.2024 | 8,89 | 8,92 | 8,44 | 8,48 | -4,18% | 53.751,00 |
| 26.09.2024 | 8,89 | 8,90 | 8,69 | 8,85 | 0,80% | 44.212,00 |
| 25.09.2024 | 8,93 | 9,08 | 8,78 | 8,78 | -2,23% | 31.456,00 |
| 24.09.2024 | 9,08 | 9,14 | 8,77 | 8,98 | -0,66% | 46.331,00 |
| 23.09.2024 | 8,99 | 9,14 | 8,62 | 9,04 | 1,12% | 60.420,00 |
| 20.09.2024 | 9,00 | 9,08 | 8,83 | 8,94 | -0,22% | 114.774,00 |
| 19.09.2024 | 8,97 | 9,02 | 8,87 | 8,96 | 2,05% | 50.070,00 |
| 18.09.2024 | 8,76 | 9,07 | 8,67 | 8,78 | 0,00% | 52.480,00 |
| 17.09.2024 | 8,78 | 8,92 | 8,65 | 8,78 | 1,15% | 50.182,00 |
| 16.09.2024 | 8,84 | 9,09 | 8,64 | 8,68 | -1,81% | 70.740,00 |
| 13.09.2024 | 8,72 | 8,86 | 8,68 | 8,84 | 2,79% | 27.931,00 |
| 12.09.2024 | 8,45 | 8,64 | 8,32 | 8,60 | 2,87% | 18.033,00 |
| 11.09.2024 | 8,22 | 8,47 | 8,02 | 8,36 | 0,84% | 40.745,00 |
| 10.09.2024 | 8,18 | 8,35 | 8,18 | 8,29 | 0,24% | 17.028,00 |
| 09.09.2024 | 8,43 | 8,54 | 8,26 | 8,27 | -2,48% | 31.478,00 |
| 06.09.2024 | 8,72 | 8,72 | 8,38 | 8,48 | -2,53% | 50.236,00 |
| 05.09.2024 | 8,39 | 8,70 | 8,23 | 8,70 | 3,45% | 63.055,00 |
| 04.09.2024 | 8,44 | 8,54 | 8,39 | 8,41 | 0,42% | 21.080,00 |
| 03.09.2024 | 8,72 | 8,83 | 8,38 | 8,38 | -5,26% | 31.068,00 |
| 30.08.2024 | 8,84 | 8,84 | 8,71 | 8,84 | 0,68% | 19.719,00 |
| 29.08.2024 | 8,85 | 8,96 | 8,74 | 8,78 | 0,34% | 52.387,00 |
| 28.08.2024 | 8,97 | 9,01 | 8,68 | 8,75 | -2,02% | 32.780,00 |
| 27.08.2024 | 8,81 | 9,05 | 8,78 | 8,93 | 0,56% | 47.845,00 |
| 26.08.2024 | 8,67 | 9,20 | 8,67 | 8,88 | 3,02% | 61.290,00 |
| 23.08.2024 | 8,22 | 8,62 | 8,17 | 8,62 | 5,90% | 67.673,00 |
| 22.08.2024 | 8,22 | 8,22 | 8,02 | 8,14 | -0,12% | 34.847,00 |
| 21.08.2024 | 8,12 | 8,32 | 8,11 | 8,15 | 0,49% | 35.650,00 |
| 20.08.2024 | 8,22 | 8,22 | 8,00 | 8,11 | -1,34% | 86.082,00 |
| 19.08.2024 | 8,05 | 8,42 | 8,03 | 8,22 | 1,99% | 45.415,00 |
| 16.08.2024 | 8,11 | 8,18 | 7,97 | 8,06 | -0,49% | 59.957,00 |
| 15.08.2024 | 8,19 | 8,39 | 7,98 | 8,10 | 1,00% | 114.804,00 |
| 14.08.2024 | 7,59 | 8,16 | 7,44 | 8,02 | 5,80% | 58.636,00 |
| 13.08.2024 | 7,60 | 7,71 | 7,40 | 7,58 | 0,20% | 127.690,00 |
| 12.08.2024 | 7,57 | 7,68 | 7,46 | 7,57 | -0,85% | 99.141,00 |
| 09.08.2024 | 8,25 | 8,33 | 7,35 | 7,63 | -8,51% | 139.782,00 |
| 08.08.2024 | 8,14 | 8,34 | 8,09 | 8,34 | 3,22% | 51.816,00 |
| 07.08.2024 | 8,35 | 8,35 | 8,01 | 8,08 | -2,77% | 36.903,00 |
| 06.08.2024 | 8,16 | 8,35 | 8,04 | 8,31 | 1,40% | 58.335,00 |
| 05.08.2024 | 8,05 | 8,27 | 7,96 | 8,20 | -0,06% | 131.754,00 |
| 02.08.2024 | 8,10 | 8,30 | 8,10 | 8,20 | -2,03% | 61.579,00 |
| 01.08.2024 | 8,44 | 8,51 | 8,09 | 8,37 | -0,36% | 108.736,00 |
| 31.07.2024 | 8,43 | 8,47 | 8,22 | 8,40 | -0,24% | 50.399,00 |
| 30.07.2024 | 8,46 | 8,50 | 8,27 | 8,42 | -0,47% | 40.299,00 |
| 29.07.2024 | 8,82 | 8,92 | 8,41 | 8,46 | -3,75% | 29.119,00 |
| 26.07.2024 | 8,70 | 8,80 | 8,57 | 8,79 | 1,15% | 75.110,00 |
| 25.07.2024 | 8,92 | 8,97 | 8,66 | 8,69 | -2,47% | 66.946,00 |
| 24.07.2024 | 8,93 | 9,06 | 8,63 | 8,91 | -1,00% | 54.856,00 |
| 23.07.2024 | 8,58 | 9,08 | 8,58 | 9,00 | 3,57% | 50.920,00 |
| 22.07.2024 | 8,60 | 8,74 | 8,46 | 8,69 | 1,40% | 31.290,00 |
| 19.07.2024 | 8,74 | 8,86 | 8,49 | 8,57 | -1,95% | 47.054,00 |
| 18.07.2024 | 8,95 | 9,11 | 8,74 | 8,74 | -2,13% | 38.206,00 |
| 17.07.2024 | 9,14 | 9,18 | 8,85 | 8,93 | -3,15% | 55.429,00 |
| 16.07.2024 | 9,10 | 9,25 | 8,99 | 9,22 | 2,22% | 68.751,00 |
| 15.07.2024 | 8,92 | 9,08 | 8,78 | 9,02 | 1,46% | 69.949,00 |
| 12.07.2024 | 8,91 | 9,00 | 8,80 | 8,89 | 0,91% | 55.100,00 |
| 11.07.2024 | 8,40 | 8,88 | 8,31 | 8,81 | 4,63% | 63.550,00 |
| 10.07.2024 | 8,58 | 8,63 | 8,41 | 8,42 | -1,98% | 27.563,00 |
| 09.07.2024 | 8,54 | 8,66 | 8,45 | 8,59 | 0,35% | 38.652,00 |
| 08.07.2024 | 8,34 | 8,68 | 8,16 | 8,56 | 1,66% | 73.105,00 |
| 05.07.2024 | 8,72 | 8,81 | 8,36 | 8,42 | -4,10% | 79.247,00 |
| 03.07.2024 | 8,84 | 9,05 | 8,70 | 8,78 | -1,35% | 78.073,00 |
| 02.07.2024 | 8,60 | 8,94 | 8,60 | 8,90 | 2,06% | 92.361,00 |
| 01.07.2024 | 8,82 | 8,89 | 8,45 | 8,72 | -0,91% | 148.009,00 |
| 28.06.2024 | 8,51 | 8,98 | 8,44 | 8,80 | 3,90% | 2.076.471,00 |
| 27.06.2024 | 8,33 | 8,72 | 8,10 | 8,47 | 1,44% | 122.913,00 |
| 26.06.2024 | 7,98 | 8,42 | 7,73 | 8,35 | 2,83% | 214.094,00 |
| 25.06.2024 | 8,35 | 8,54 | 8,12 | 8,12 | -2,75% | 70.646,00 |
| 24.06.2024 | 8,77 | 8,77 | 8,33 | 8,35 | -4,02% | 115.559,00 |
| 21.06.2024 | 8,75 | 8,80 | 8,39 | 8,70 | 0,12% | 111.838,00 |
| 20.06.2024 | 8,71 | 8,95 | 8,48 | 8,69 | 0,35% | 49.330,00 |
| 18.06.2024 | 8,90 | 9,08 | 8,66 | 8,66 | -3,46% | 39.207,00 |
| 17.06.2024 | 9,10 | 9,23 | 8,72 | 8,97 | -0,88% | 36.751,00 |
| 14.06.2024 | 9,32 | 9,32 | 8,74 | 9,05 | 0,78% | 37.606,00 |
| 13.06.2024 | 9,10 | 9,46 | 8,91 | 8,98 | -0,44% | 53.997,00 |
| 12.06.2024 | 9,10 | 9,15 | 8,92 | 9,02 | 0,78% | 44.068,00 |
| 11.06.2024 | 8,90 | 9,06 | 8,75 | 8,95 | 1,24% | 36.508,00 |
| 10.06.2024 | 8,71 | 9,03 | 8,63 | 8,84 | 1,26% | 71.068,00 |
| 07.06.2024 | 8,80 | 9,04 | 8,68 | 8,73 | -1,13% | 23.805,00 |
| 06.06.2024 | 8,85 | 8,98 | 8,76 | 8,83 | -0,34% | 39.081,00 |
| 05.06.2024 | 8,79 | 8,90 | 8,51 | 8,86 | 0,57% | 52.010,00 |
| 04.06.2024 | 8,72 | 8,91 | 8,45 | 8,81 | 1,15% | 27.467,00 |
| 03.06.2024 | 8,85 | 8,85 | 8,54 | 8,71 | -1,47% | 34.359,00 |
| 31.05.2024 | 9,19 | 9,19 | 8,84 | 8,84 | -2,64% | 35.066,00 |
| 30.05.2024 | 9,08 | 9,16 | 8,97 | 9,08 | -0,11% | 48.420,00 |
| 29.05.2024 | 9,20 | 9,31 | 8,93 | 9,09 | -0,87% | 32.683,00 |
| 28.05.2024 | 9,39 | 9,55 | 9,08 | 9,17 | -1,61% | 39.484,00 |
| 24.05.2024 | 9,36 | 9,42 | 9,22 | 9,32 | 0,11% | 33.297,00 |
| 23.05.2024 | 9,40 | 9,57 | 9,15 | 9,31 | 0,54% | 41.111,00 |
| 22.05.2024 | 9,26 | 9,48 | 9,04 | 9,26 | -1,07% | 54.455,00 |
| 21.05.2024 | 9,69 | 9,69 | 9,26 | 9,36 | -3,41% | 50.697,00 |
| 20.05.2024 | 9,48 | 9,93 | 9,39 | 9,69 | 1,47% | 39.850,00 |