2,626$
-2,37%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,69 | 2,69 | 2,52 | 2,62 | -2,79% | 76.375,00 |
| 28.03.2025 | 2,77 | 2,80 | 2,67 | 2,69 | -2,89% | 56.084,00 |
| 27.03.2025 | 2,80 | 2,81 | 2,74 | 2,77 | -1,07% | 66.501,00 |
| 26.03.2025 | 2,97 | 3,00 | 2,77 | 2,80 | -6,35% | 54.327,00 |
| 25.03.2025 | 2,90 | 2,99 | 2,86 | 2,99 | 3,10% | 63.952,00 |
| 24.03.2025 | 2,92 | 3,06 | 2,76 | 2,90 | 2,84% | 86.268,00 |
| 21.03.2025 | 2,92 | 2,98 | 2,78 | 2,82 | -4,08% | 117.208,00 |
| 20.03.2025 | 3,07 | 3,12 | 2,93 | 2,94 | -3,61% | 143.511,00 |
| 19.03.2025 | 2,90 | 3,12 | 2,90 | 3,05 | 3,74% | 160.866,00 |
| 18.03.2025 | 2,81 | 3,07 | 2,81 | 2,94 | 4,63% | 207.590,00 |
| 17.03.2025 | 2,97 | 3,13 | 2,77 | 2,81 | -5,39% | 193.145,00 |
| 14.03.2025 | 2,80 | 3,10 | 2,73 | 2,97 | 10,82% | 225.479,00 |
| 13.03.2025 | 3,22 | 3,25 | 2,61 | 2,68 | -30,39% | 713.055,00 |
| 12.03.2025 | 4,30 | 4,30 | 3,81 | 3,85 | -10,67% | 114.712,00 |
| 11.03.2025 | 4,08 | 4,32 | 4,05 | 4,31 | 4,36% | 78.681,00 |
| 10.03.2025 | 4,43 | 4,72 | 4,06 | 4,13 | -6,98% | 81.098,00 |
| 07.03.2025 | 4,69 | 4,69 | 4,42 | 4,44 | -3,90% | 61.715,00 |
| 06.03.2025 | 4,62 | 4,63 | 4,52 | 4,62 | 1,76% | 21.878,00 |
| 05.03.2025 | 4,53 | 4,78 | 4,47 | 4,54 | 1,34% | 38.630,00 |
| 04.03.2025 | 4,43 | 4,65 | 4,35 | 4,48 | 0,22% | 47.695,00 |
| 03.03.2025 | 4,70 | 4,70 | 4,45 | 4,47 | -2,19% | 53.648,00 |
| 28.02.2025 | 4,43 | 4,58 | 4,42 | 4,57 | 2,70% | 35.877,00 |
| 27.02.2025 | 4,53 | 4,60 | 4,39 | 4,45 | -2,63% | 72.613,00 |
| 26.02.2025 | 4,48 | 4,62 | 4,48 | 4,57 | 1,33% | 42.155,00 |
| 25.02.2025 | 4,66 | 4,71 | 4,50 | 4,51 | -3,01% | 42.911,00 |
| 24.02.2025 | 4,54 | 4,70 | 4,50 | 4,65 | 3,56% | 38.420,00 |
| 21.02.2025 | 4,43 | 4,52 | 4,35 | 4,49 | 2,51% | 78.929,00 |
| 20.02.2025 | 4,68 | 4,70 | 4,36 | 4,38 | -7,79% | 75.127,00 |
| 19.02.2025 | 4,58 | 4,91 | 4,58 | 4,75 | 3,71% | 93.599,00 |
| 18.02.2025 | 4,45 | 4,60 | 4,40 | 4,58 | 4,33% | 54.567,00 |
| 14.02.2025 | 4,60 | 4,70 | 4,31 | 4,39 | -4,57% | 203.323,00 |
| 13.02.2025 | 4,90 | 4,92 | 4,59 | 4,60 | -5,35% | 328.056,00 |
| 12.02.2025 | 5,01 | 5,15 | 4,77 | 4,86 | -4,14% | 90.131,00 |
| 11.02.2025 | 5,04 | 5,17 | 5,00 | 5,07 | 0,00% | 69.186,00 |
| 10.02.2025 | 5,33 | 5,39 | 4,98 | 5,07 | -3,61% | 137.457,00 |
| 07.02.2025 | 5,65 | 5,65 | 5,26 | 5,26 | -5,57% | 54.797,00 |
| 06.02.2025 | 5,66 | 5,79 | 5,57 | 5,57 | -1,94% | 33.794,00 |
| 05.02.2025 | 5,70 | 5,75 | 5,61 | 5,68 | 1,25% | 25.855,00 |
| 04.02.2025 | 5,59 | 5,77 | 5,53 | 5,61 | 0,36% | 35.669,00 |
| 03.02.2025 | 5,69 | 5,83 | 5,48 | 5,59 | -4,44% | 50.723,00 |
| 31.01.2025 | 5,91 | 5,97 | 5,84 | 5,85 | -1,85% | 57.820,00 |
| 30.01.2025 | 5,88 | 5,98 | 5,84 | 5,96 | 2,76% | 29.587,00 |
| 29.01.2025 | 5,90 | 5,94 | 5,71 | 5,80 | -2,60% | 30.439,00 |
| 28.01.2025 | 5,76 | 5,98 | 5,71 | 5,96 | 2,67% | 47.284,00 |
| 27.01.2025 | 5,83 | 5,96 | 5,73 | 5,80 | 0,35% | 27.554,00 |
| 24.01.2025 | 5,77 | 5,90 | 5,76 | 5,78 | -0,34% | 36.802,00 |
| 23.01.2025 | 5,87 | 5,97 | 5,73 | 5,80 | -1,69% | 41.084,00 |
| 22.01.2025 | 5,89 | 6,16 | 5,87 | 5,90 | -0,34% | 43.838,00 |
| 21.01.2025 | 6,13 | 6,21 | 5,87 | 5,92 | 0,34% | 27.699,00 |
| 17.01.2025 | 6,01 | 6,06 | 5,87 | 5,90 | -1,17% | 27.569,00 |
| 16.01.2025 | 6,06 | 6,17 | 5,97 | 5,97 | -1,97% | 24.570,00 |
| 15.01.2025 | 6,00 | 6,09 | 5,92 | 6,09 | 4,10% | 14.967,00 |
| 14.01.2025 | 5,80 | 5,90 | 5,69 | 5,85 | 1,21% | 29.434,00 |
| 13.01.2025 | 5,77 | 5,91 | 5,67 | 5,78 | -0,52% | 36.613,00 |
| 10.01.2025 | 6,04 | 6,16 | 5,81 | 5,81 | -3,81% | 97.784,00 |
| 08.01.2025 | 6,10 | 6,11 | 5,87 | 6,04 | -1,79% | 29.153,00 |
| 07.01.2025 | 6,47 | 6,47 | 6,10 | 6,15 | -4,06% | 37.719,00 |
| 06.01.2025 | 6,46 | 6,67 | 6,38 | 6,41 | -0,31% | 39.460,00 |
| 03.01.2025 | 6,40 | 6,47 | 6,28 | 6,43 | 1,10% | 34.491,00 |
| 02.01.2025 | 6,50 | 6,75 | 6,35 | 6,36 | -2,15% | 66.335,00 |
| 31.12.2024 | 6,27 | 6,50 | 6,27 | 6,50 | 5,01% | 37.881,00 |
| 30.12.2024 | 6,00 | 6,47 | 6,00 | 6,19 | 2,15% | 55.295,00 |
| 27.12.2024 | 6,20 | 6,21 | 6,04 | 6,06 | -2,26% | 38.401,00 |
| 26.12.2024 | 5,88 | 6,26 | 5,80 | 6,20 | 5,26% | 89.765,00 |
| 24.12.2024 | 5,86 | 5,98 | 5,85 | 5,89 | 0,68% | 27.655,00 |
| 23.12.2024 | 6,03 | 6,06 | 5,83 | 5,85 | -2,50% | 80.961,00 |
| 20.12.2024 | 5,84 | 6,14 | 5,84 | 6,00 | 0,50% | 160.652,00 |
| 19.12.2024 | 6,50 | 6,65 | 5,96 | 5,97 | -8,29% | 108.667,00 |
| 18.12.2024 | 6,86 | 6,93 | 6,40 | 6,51 | -5,24% | 71.098,00 |
| 17.12.2024 | 6,96 | 6,97 | 6,75 | 6,87 | 1,18% | 50.063,00 |
| 16.12.2024 | 6,66 | 6,89 | 6,66 | 6,79 | 1,19% | 31.869,00 |
| 13.12.2024 | 6,85 | 6,85 | 6,58 | 6,71 | -1,76% | 71.550,00 |
| 12.12.2024 | 7,00 | 7,08 | 6,83 | 6,83 | -2,15% | 53.340,00 |
| 11.12.2024 | 6,93 | 7,06 | 6,92 | 6,98 | 0,43% | 58.884,00 |
| 10.12.2024 | 6,90 | 7,06 | 6,90 | 6,95 | 0,00% | 33.615,00 |
| 09.12.2024 | 6,96 | 7,19 | 6,92 | 6,95 | 0,14% | 35.731,00 |
| 06.12.2024 | 6,86 | 7,03 | 6,86 | 6,94 | 0,14% | 25.238,00 |
| 05.12.2024 | 6,95 | 7,03 | 6,91 | 6,93 | -0,57% | 42.378,00 |
| 04.12.2024 | 7,05 | 7,15 | 6,94 | 6,97 | -0,71% | 38.037,00 |
| 03.12.2024 | 7,23 | 7,30 | 6,95 | 7,02 | -2,23% | 43.791,00 |
| 02.12.2024 | 7,35 | 7,35 | 7,11 | 7,18 | -1,78% | 35.856,00 |
| 29.11.2024 | 7,17 | 7,34 | 7,17 | 7,31 | 1,81% | 26.049,00 |
| 27.11.2024 | 7,40 | 7,40 | 7,13 | 7,18 | -0,55% | 45.763,00 |
| 26.11.2024 | 7,16 | 7,33 | 7,13 | 7,22 | 0,14% | 48.102,00 |
| 25.11.2024 | 7,18 | 7,33 | 7,03 | 7,21 | 0,42% | 37.499,00 |
| 22.11.2024 | 7,13 | 7,33 | 6,96 | 7,18 | 1,84% | 48.140,00 |
| 21.11.2024 | 7,00 | 7,21 | 6,97 | 7,05 | 1,59% | 50.003,00 |
| 20.11.2024 | 6,78 | 6,99 | 6,59 | 6,94 | 3,43% | 51.408,00 |
| 19.11.2024 | 6,84 | 6,84 | 6,60 | 6,71 | -1,32% | 45.835,00 |
| 18.11.2024 | 6,85 | 6,87 | 6,71 | 6,80 | -0,07% | 30.850,00 |
| 15.11.2024 | 7,09 | 7,09 | 6,76 | 6,81 | -3,61% | 87.020,00 |
| 14.11.2024 | 7,05 | 7,20 | 7,01 | 7,06 | -0,84% | 43.864,00 |
| 13.11.2024 | 7,03 | 7,23 | 7,03 | 7,12 | 0,99% | 45.638,00 |
| 12.11.2024 | 7,27 | 7,40 | 7,02 | 7,05 | -3,03% | 72.902,00 |
| 11.11.2024 | 7,10 | 7,34 | 7,00 | 7,27 | 1,32% | 82.803,00 |
| 08.11.2024 | 7,10 | 7,47 | 6,99 | 7,18 | -12,71% | 103.327,00 |
| 07.11.2024 | 8,18 | 8,37 | 8,10 | 8,22 | 0,61% | 56.748,00 |
| 06.11.2024 | 8,30 | 8,37 | 7,96 | 8,17 | 3,42% | 100.458,00 |
| 05.11.2024 | 7,70 | 7,92 | 7,61 | 7,90 | 3,13% | 29.023,00 |
| 04.11.2024 | 7,85 | 7,91 | 7,60 | 7,66 | -2,67% | 34.742,00 |