1,213$
6,37%
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 | 1,17 | 1,26 | 1,14 | 1,21 | 5,70% | 50.231,00 |
| 11.11.2026 | 1,13 | 1,15 | 1,11 | 1,14 | 0,00% | 24.416,00 |
| 10.11.2026 | 1,15 | 1,20 | 1,11 | 1,14 | -1,72% | 57.078,00 |
| 09.11.2026 | 1,09 | 1,22 | 1,07 | 1,16 | 3,57% | 49.349,00 |
| 06.11.2026 | 1,12 | 1,13 | 1,04 | 1,12 | 7,69% | 31.018,00 |
| 05.11.2026 | 1,07 | 1,07 | 0,97 | 1,04 | -1,42% | 23.031,00 |
| 04.11.2026 | 1,02 | 1,12 | 1,02 | 1,06 | 0,96% | 19.399,00 |
| 03.11.2026 | 1,10 | 1,12 | 0,96 | 1,05 | -3,24% | 147.893,00 |
| 02.11.2026 | 1,10 | 1,15 | 1,04 | 1,08 | -0,92% | 18.768,00 |
| 30.10.2026 | 1,09 | 1,19 | 1,04 | 1,09 | -1,80% | 44.929,00 |
| 29.10.2026 | 1,18 | 1,18 | 1,04 | 1,11 | -6,72% | 70.594,00 |
| 28.10.2026 | 1,15 | 1,22 | 1,15 | 1,19 | 1,71% | 11.982,00 |
| 27.10.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -3,31% | 13.466,00 |
| 26.10.2026 | 1,15 | 1,21 | 1,14 | 1,21 | 2,54% | 14.869,00 |
| 23.10.2026 | 1,33 | 1,33 | 1,13 | 1,18 | 2,61% | 33.713,00 |
| 22.10.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 41.578,00 |
| 21.10.2026 | 1,17 | 1,20 | 1,15 | 1,17 | -1,68% | 39.389,00 |
| 20.10.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 4,39% | 22.180,00 |
| 19.10.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,00% | 14.764,00 |
| 16.10.2026 | 1,16 | 1,18 | 1,03 | 1,14 | -3,39% | 14.595,00 |
| 15.10.2026 | 1,13 | 1,21 | 1,12 | 1,18 | 0,85% | 18.692,00 |
| 14.10.2026 | 1,14 | 1,17 | 1,05 | 1,17 | 0,86% | 54.612,00 |
| 13.10.2026 | 1,36 | 1,39 | 1,16 | 1,16 | -14,07% | 43.587,00 |
| 12.10.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -2,17% | 22.998,00 |
| 09.10.2026 | 1,46 | 1,46 | 1,36 | 1,38 | -0,72% | 14.861,00 |
| 08.10.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 0,72% | 8.599,00 |
| 07.10.2026 | 1,36 | 1,43 | 1,35 | 1,38 | 1,47% | 18.620,00 |
| 06.10.2026 | 1,42 | 1,43 | 1,36 | 1,36 | -2,86% | 20.925,00 |
| 05.10.2026 | 1,35 | 1,44 | 1,35 | 1,40 | 2,19% | 15.224,00 |
| 02.10.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 1,48% | 9.103,00 |
| 01.10.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -0,74% | 31.147,00 |
| 30.09.2026 | 1,35 | 1,39 | 1,35 | 1,36 | 0,00% | 7.324,00 |
| 29.09.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,74% | 4.532,00 |
| 28.09.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,46% | 9.887,00 |
| 25.09.2026 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | 45.257,00 |
| 24.09.2026 | 1,39 | 1,51 | 1,37 | 1,37 | -0,72% | 34.560,00 |
| 23.09.2026 | 1,37 | 1,47 | 1,37 | 1,38 | 0,73% | 10.171,00 |
| 22.09.2026 | 1,45 | 1,45 | 1,37 | 1,37 | -2,84% | 9.555,00 |
| 21.09.2026 | 1,50 | 1,50 | 1,37 | 1,41 | 0,71% | 15.596,00 |
| 18.09.2026 | 1,37 | 1,44 | 1,37 | 1,40 | 1,45% | 59.346,00 |
| 17.09.2026 | 1,45 | 1,45 | 1,37 | 1,38 | 0,00% | 54.710,00 |
| 16.09.2026 | 1,39 | 1,41 | 1,37 | 1,38 | 0,73% | 27.404,00 |
| 15.09.2026 | 1,37 | 1,40 | 1,37 | 1,37 | -1,79% | 32.221,00 |
| 14.09.2026 | 1,37 | 1,42 | 1,37 | 1,40 | 1,82% | 14.175,00 |
| 11.09.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -0,72% | 11.969,00 |
| 10.09.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -1,08% | 22.439,00 |
| 09.09.2026 | 1,44 | 1,44 | 1,40 | 1,40 | 1,09% | 14.213,00 |
| 08.09.2026 | 1,38 | 1,41 | 1,38 | 1,38 | 0,00% | 6.780,00 |
| 04.09.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 1.842,00 |
| 03.09.2026 | 1,40 | 1,46 | 1,38 | 1,39 | 0,72% | 7.057,00 |
| 02.09.2026 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | 9.155,00 |
| 01.09.2026 | 1,38 | 1,40 | 1,38 | 1,38 | -1,78% | 4.540,00 |
| 31.08.2026 | 1,40 | 1,45 | 1,38 | 1,41 | -1,06% | 8.800,00 |
| 28.08.2026 | 1,49 | 1,49 | 1,42 | 1,42 | -1,39% | 6.457,00 |
| 27.08.2026 | 1,42 | 1,45 | 1,40 | 1,44 | -1,37% | 18.907,00 |
| 26.08.2026 | 1,43 | 1,54 | 1,43 | 1,46 | -0,68% | 13.152,00 |
| 25.08.2026 | 1,47 | 1,49 | 1,45 | 1,47 | 0,00% | 12.010,00 |
| 24.08.2026 | 1,41 | 1,49 | 1,41 | 1,47 | 4,26% | 12.864,00 |
| 21.08.2026 | 1,41 | 1,47 | 1,40 | 1,41 | -3,42% | 13.595,00 |
| 20.08.2026 | 1,38 | 1,46 | 1,38 | 1,46 | 5,80% | 17.665,00 |
| 19.08.2026 | 1,50 | 1,55 | 1,38 | 1,38 | -9,80% | 44.224,00 |
| 18.08.2026 | 1,57 | 1,65 | 1,53 | 1,53 | -6,13% | 13.709,00 |
| 17.08.2026 | 1,60 | 1,64 | 1,53 | 1,63 | 1,87% | 85.610,00 |
| 14.08.2026 | 1,45 | 1,66 | 1,45 | 1,60 | 9,59% | 96.221,00 |
| 13.08.2026 | 1,45 | 1,49 | 1,45 | 1,46 | 2,82% | 8.762,00 |
| 12.08.2026 | 1,38 | 1,48 | 1,38 | 1,42 | 2,16% | 17.339,00 |
| 11.08.2026 | 1,46 | 1,48 | 1,38 | 1,39 | -6,08% | 26.385,00 |
| 10.08.2026 | 1,49 | 1,50 | 1,36 | 1,48 | -1,33% | 30.881,00 |
| 07.08.2026 | 1,37 | 1,50 | 1,37 | 1,50 | 18,11% | 132.270,00 |
| 06.08.2026 | 1,24 | 1,29 | 1,22 | 1,27 | 0,79% | 37.084,00 |
| 05.08.2026 | 1,23 | 1,27 | 1,23 | 1,26 | 1,20% | 29.298,00 |
| 04.08.2026 | 1,28 | 1,33 | 1,25 | 1,25 | -3,49% | 20.233,00 |
| 03.08.2026 | 1,27 | 1,33 | 1,27 | 1,29 | 1,57% | 9.376,00 |
| 31.07.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -3,79% | 9.545,00 |
| 30.07.2026 | 1,33 | 1,34 | 1,25 | 1,32 | 0,00% | 13.037,00 |
| 29.07.2026 | 1,32 | 1,33 | 1,32 | 1,32 | -1,86% | 2.009,00 |
| 28.07.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 7,60% | 25.173,00 |
| 27.07.2026 | 1,24 | 1,32 | 1,24 | 1,25 | 1,63% | 12.053,00 |
| 24.07.2026 | 1,21 | 1,28 | 1,21 | 1,23 | -1,60% | 12.015,00 |
| 23.07.2026 | 1,23 | 1,27 | 1,23 | 1,25 | 0,00% | 8.388,00 |
| 22.07.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -3,10% | 8.752,00 |
| 21.07.2026 | 1,31 | 1,36 | 1,26 | 1,29 | -3,01% | 61.389,00 |
| 20.07.2026 | 1,32 | 1,34 | 1,28 | 1,33 | -1,48% | 5.024,00 |
| 17.07.2026 | 1,27 | 1,35 | 1,27 | 1,35 | 1,36% | 4.326,00 |
| 16.07.2026 | 1,55 | 1,55 | 1,29 | 1,33 | 1,29% | 24.648,00 |
| 15.07.2026 | 1,34 | 1,40 | 1,32 | 1,32 | -4,01% | 28.715,00 |
| 14.07.2026 | 1,29 | 1,54 | 1,29 | 1,37 | 5,38% | 10.455,00 |
| 13.07.2026 | 1,27 | 1,35 | 1,27 | 1,30 | 1,56% | 7.302,00 |
| 10.07.2026 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | 18.298,00 |
| 09.07.2026 | 1,30 | 1,30 | 1,27 | 1,28 | 2,40% | 9.046,00 |
| 08.07.2026 | 1,28 | 1,29 | 1,22 | 1,25 | -2,34% | 22.781,00 |
| 07.07.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,40% | 3.696,00 |
| 06.07.2026 | 1,27 | 1,30 | 1,23 | 1,25 | -3,10% | 35.411,00 |
| 02.07.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 3,20% | 8.357,00 |
| 01.07.2026 | 1,24 | 1,30 | 1,24 | 1,25 | 0,00% | 17.969,00 |
| 30.06.2026 | 1,25 | 1,28 | 1,21 | 1,25 | 1,63% | 17.045,00 |
| 29.06.2026 | 1,21 | 1,29 | 1,15 | 1,23 | -0,81% | 65.436,00 |
| 26.06.2026 | 1,36 | 1,46 | 1,24 | 1,24 | -10,79% | 102.373,00 |
| 25.06.2026 | 1,39 | 1,47 | 1,35 | 1,39 | -0,71% | 31.054,00 |
| 24.06.2026 | 1,37 | 1,59 | 1,37 | 1,40 | 2,19% | 19.946,00 |