1,345€
1,51%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,64% | - |
| 01.10.2025 | 1,32 | 1,33 | 1,31 | 1,33 | -0,38% | - |
| 30.09.2025 | 1,33 | 1,37 | 1,32 | 1,33 | -4,32% | - |
| 29.09.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 4,91% | - |
| 26.09.2025 | 1,34 | 1,35 | 1,30 | 1,33 | 2,32% | - |
| 25.09.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | - |
| 24.09.2025 | 1,33 | 1,35 | 1,30 | 1,33 | 3,52% | - |
| 23.09.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | - |
| 22.09.2025 | 1,31 | 1,34 | 1,28 | 1,30 | -4,43% | - |
| 19.09.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 0,74% | - |
| 18.09.2025 | 1,32 | 1,35 | 1,26 | 1,35 | 1,51% | - |
| 17.09.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -3,64% | - |
| 16.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,48% | - |
| 15.09.2025 | 1,40 | 1,42 | 1,34 | 1,36 | -5,24% | - |
| 12.09.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -2,05% | - |
| 10.09.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -1,35% | - |
| 09.09.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -2,95% | - |
| 05.09.2025 | 1,55 | 1,60 | 1,51 | 1,53 | -1,93% | - |
| 04.09.2025 | 1,48 | 1,57 | 1,45 | 1,56 | 4,71% | - |
| 03.09.2025 | 1,57 | 1,58 | 1,42 | 1,49 | -5,11% | - |
| 02.09.2025 | 1,60 | 1,60 | 1,54 | 1,57 | -1,57% | - |
| 01.09.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,31% | - |
| 29.08.2025 | 1,58 | 1,60 | 1,54 | 1,60 | 2,24% | - |
| 28.08.2025 | 1,54 | 1,58 | 1,49 | 1,56 | 3,65% | - |
| 27.08.2025 | 1,56 | 1,58 | 1,49 | 1,51 | -3,83% | - |
| 26.08.2025 | 1,50 | 1,58 | 1,49 | 1,57 | 4,68% | - |
| 25.08.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 4,18% | - |
| 22.08.2025 | 1,37 | 1,47 | 1,37 | 1,44 | 5,13% | - |
| 21.08.2025 | 1,39 | 1,43 | 1,36 | 1,37 | -1,09% | - |
| 20.08.2025 | 1,42 | 1,43 | 1,36 | 1,38 | -2,47% | - |
| 19.08.2025 | 1,44 | 1,53 | 1,41 | 1,42 | -2,41% | - |
| 18.08.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 1,05% | - |
| 15.08.2025 | 1,45 | 1,52 | 1,42 | 1,44 | -1,37% | - |
| 14.08.2025 | 1,45 | 1,48 | 1,42 | 1,46 | 0,00% | - |
| 13.08.2025 | 1,52 | 1,54 | 1,38 | 1,46 | -3,96% | - |
| 12.08.2025 | 1,69 | 1,71 | 1,24 | 1,52 | -9,82% | - |
| 11.08.2025 | 1,76 | 1,80 | 1,67 | 1,68 | -4,55% | - |
| 08.08.2025 | 1,74 | 1,86 | 1,74 | 1,76 | 0,00% | - |
| 07.08.2025 | 1,94 | 1,96 | 1,76 | 1,76 | -9,04% | - |
| 06.08.2025 | 1,83 | 2,03 | 1,79 | 1,94 | 6,91% | - |
| 05.08.2025 | 1,79 | 1,84 | 1,71 | 1,81 | 1,40% | - |
| 04.08.2025 | 1,74 | 1,79 | 1,72 | 1,79 | 0,85% | - |
| 01.08.2025 | 1,76 | 1,79 | 1,70 | 1,77 | 0,28% | - |
| 31.07.2025 | 1,81 | 1,84 | 1,74 | 1,77 | -3,02% | - |
| 30.07.2025 | 1,85 | 1,90 | 1,81 | 1,82 | -1,89% | - |
| 29.07.2025 | 1,81 | 1,88 | 1,81 | 1,86 | 1,92% | - |
| 28.07.2025 | 1,85 | 1,91 | 1,79 | 1,82 | -0,55% | - |
| 25.07.2025 | 1,80 | 1,85 | 1,76 | 1,83 | 1,39% | - |
| 24.07.2025 | 1,85 | 1,88 | 1,80 | 1,81 | -3,73% | - |
| 23.07.2025 | 1,81 | 1,88 | 1,79 | 1,88 | 3,88% | - |
| 22.07.2025 | 1,75 | 1,83 | 1,73 | 1,81 | 3,44% | - |
| 21.07.2025 | 1,74 | 1,78 | 1,72 | 1,75 | -0,29% | - |
| 18.07.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 0,29% | - |
| 17.07.2025 | 1,71 | 1,78 | 1,70 | 1,75 | 1,45% | - |
| 16.07.2025 | 1,77 | 1,78 | 1,70 | 1,72 | -1,71% | - |
| 15.07.2025 | 1,76 | 1,80 | 1,73 | 1,75 | -1,41% | - |
| 14.07.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 0,00% | - |
| 11.07.2025 | 1,82 | 1,82 | 1,74 | 1,78 | -1,66% | - |
| 10.07.2025 | 1,78 | 1,84 | 1,73 | 1,81 | 1,98% | - |
| 09.07.2025 | 1,74 | 1,81 | 1,73 | 1,77 | 1,72% | - |
| 08.07.2025 | 1,78 | 1,83 | 1,74 | 1,74 | -2,52% | - |
| 07.07.2025 | 1,89 | 1,90 | 1,78 | 1,79 | -5,31% | - |
| 04.07.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -0,26% | - |
| 03.07.2025 | 1,82 | 1,90 | 1,79 | 1,89 | 3,56% | - |
| 02.07.2025 | 1,68 | 1,85 | 1,68 | 1,83 | 8,63% | - |
| 01.07.2025 | 1,72 | 1,75 | 1,68 | 1,68 | -4,55% | - |
| 30.06.2025 | 1,85 | 1,92 | 1,71 | 1,76 | -7,37% | - |
| 27.06.2025 | 1,97 | 1,99 | 1,80 | 1,90 | -3,06% | - |
| 26.06.2025 | 1,98 | 2,00 | 1,90 | 1,96 | -1,51% | - |
| 25.06.2025 | 1,99 | 2,04 | 1,92 | 1,99 | 1,27% | - |
| 24.06.2025 | 1,86 | 1,97 | 1,81 | 1,97 | 6,50% | - |
| 23.06.2025 | 1,90 | 1,98 | 1,77 | 1,85 | -2,38% | - |
| 20.06.2025 | 1,87 | 1,93 | 1,84 | 1,89 | 2,16% | - |
| 19.06.2025 | 1,87 | 1,88 | 1,85 | 1,85 | -1,33% | - |
| 18.06.2025 | 1,84 | 1,91 | 1,77 | 1,88 | 1,63% | - |
| 17.06.2025 | 1,82 | 1,89 | 1,80 | 1,85 | 2,50% | - |
| 16.06.2025 | 1,72 | 1,86 | 1,70 | 1,80 | 4,35% | - |
| 13.06.2025 | 1,79 | 1,82 | 1,70 | 1,73 | -3,63% | - |
| 12.06.2025 | 1,87 | 1,91 | 1,78 | 1,79 | -4,28% | - |
| 11.06.2025 | 1,90 | 1,95 | 1,85 | 1,87 | -0,80% | - |
| 10.06.2025 | 1,89 | 1,93 | 1,86 | 1,89 | -0,79% | - |
| 09.06.2025 | 1,93 | 1,96 | 1,88 | 1,90 | -2,06% | - |
| 06.06.2025 | 1,92 | 2,01 | 1,90 | 1,94 | 1,31% | - |
| 05.06.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -1,79% | - |
| 04.06.2025 | 1,97 | 1,99 | 1,92 | 1,95 | -0,26% | - |
| 03.06.2025 | 1,91 | 1,99 | 1,88 | 1,96 | 3,44% | - |
| 02.06.2025 | 1,94 | 1,99 | 1,86 | 1,89 | -3,82% | - |
| 30.05.2025 | 1,95 | 2,04 | 1,94 | 1,97 | -0,25% | - |
| 29.05.2025 | 1,94 | 2,08 | 1,90 | 1,97 | 2,34% | - |
| 28.05.2025 | 1,95 | 1,97 | 1,88 | 1,93 | -1,53% | - |
| 27.05.2025 | 1,91 | 1,96 | 1,85 | 1,96 | 2,62% | - |
| 26.05.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,79% | - |
| 23.05.2025 | 2,05 | 2,11 | 1,85 | 1,89 | -8,25% | - |
| 22.05.2025 | 2,02 | 2,07 | 1,95 | 2,06 | 2,23% | - |
| 21.05.2025 | 2,06 | 2,09 | 1,94 | 2,02 | -2,18% | - |
| 20.05.2025 | 2,11 | 2,12 | 2,04 | 2,06 | -0,96% | - |
| 19.05.2025 | 2,27 | 2,27 | 2,07 | 2,08 | -7,56% | - |
| 16.05.2025 | 2,00 | 2,28 | 1,99 | 2,25 | 12,50% | - |
| 15.05.2025 | 1,83 | 2,03 | 1,81 | 2,00 | 9,29% | - |
| 14.05.2025 | 2,11 | 2,11 | 1,80 | 1,83 | -12,86% | - |