1,820€
8,33%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 2,21 | 2,23 | 2,07 | 2,10 | -7,49% | 2.000,00 |
| 12.05.2025 | 2,27 | 2,39 | 2,21 | 2,27 | 4,13% | - |
| 09.05.2025 | 2,16 | 2,30 | 2,07 | 2,18 | 1,40% | - |
| 08.05.2025 | 2,12 | 2,22 | 2,08 | 2,15 | 1,90% | - |
| 07.05.2025 | 2,07 | 2,17 | 2,06 | 2,11 | 1,93% | - |
| 06.05.2025 | 2,10 | 2,11 | 2,06 | 2,07 | -0,96% | - |
| 05.05.2025 | 2,15 | 2,16 | 2,06 | 2,09 | -3,24% | - |
| 02.05.2025 | 2,07 | 2,22 | 2,06 | 2,16 | 2,86% | - |
| 30.04.2025 | 2,07 | 2,21 | 1,91 | 2,10 | 1,45% | - |
| 29.04.2025 | 1,95 | 2,17 | 1,91 | 2,07 | 5,88% | - |
| 28.04.2025 | 1,95 | 2,07 | 1,90 | 1,96 | 0,00% | - |
| 25.04.2025 | 2,01 | 2,07 | 1,92 | 1,96 | -2,01% | - |
| 24.04.2025 | 1,95 | 2,05 | 1,87 | 2,00 | 2,57% | - |
| 23.04.2025 | 2,13 | 2,22 | 1,89 | 1,95 | -7,82% | - |
| 22.04.2025 | 1,95 | 2,13 | 1,94 | 2,11 | 7,38% | - |
| 17.04.2025 | 1,82 | 1,99 | 1,71 | 1,97 | 7,38% | - |
| 16.04.2025 | 2,04 | 2,19 | 1,83 | 1,83 | -10,29% | - |
| 15.04.2025 | 2,17 | 2,29 | 2,02 | 2,04 | -5,99% | - |
| 14.04.2025 | 2,37 | 2,44 | 2,11 | 2,17 | -7,26% | - |
| 11.04.2025 | 2,23 | 2,35 | 2,15 | 2,34 | 4,46% | - |
| 10.04.2025 | 2,43 | 2,45 | 2,22 | 2,24 | -8,57% | - |
| 09.04.2025 | 2,22 | 2,63 | 2,12 | 2,45 | 11,87% | - |
| 08.04.2025 | 2,32 | 2,41 | 2,13 | 2,19 | -4,78% | - |
| 07.04.2025 | 2,23 | 2,48 | 2,07 | 2,30 | 3,60% | - |
| 04.04.2025 | 2,19 | 2,26 | 2,07 | 2,22 | -0,89% | - |
| 03.04.2025 | 2,45 | 2,45 | 2,20 | 2,24 | -7,82% | - |
| 02.04.2025 | 2,43 | 2,52 | 2,36 | 2,43 | 0,00% | - |
| 01.04.2025 | 2,39 | 2,45 | 2,36 | 2,43 | 0,00% | - |
| 31.03.2025 | 2,47 | 2,60 | 2,39 | 2,43 | -2,02% | - |
| 28.03.2025 | 2,59 | 2,64 | 2,46 | 2,48 | -3,88% | - |
| 27.03.2025 | 2,61 | 2,63 | 2,53 | 2,58 | -1,53% | - |
| 26.03.2025 | 2,75 | 2,80 | 2,58 | 2,62 | -4,73% | - |
| 25.03.2025 | 2,61 | 2,77 | 2,61 | 2,75 | 3,00% | - |
| 24.03.2025 | 2,59 | 2,78 | 2,58 | 2,67 | 1,91% | - |
| 21.03.2025 | 2,71 | 2,79 | 2,55 | 2,62 | -4,03% | - |
| 20.03.2025 | 2,87 | 2,90 | 2,70 | 2,73 | -4,88% | - |
| 19.03.2025 | 2,70 | 2,87 | 2,62 | 2,87 | 7,49% | - |
| 18.03.2025 | 2,59 | 2,81 | 2,56 | 2,67 | 4,71% | - |
| 17.03.2025 | 2,73 | 2,83 | 2,54 | 2,55 | -6,59% | - |
| 14.03.2025 | 2,46 | 2,85 | 2,44 | 2,73 | 12,35% | - |
| 13.03.2025 | 3,46 | 3,54 | 2,40 | 2,43 | -29,97% | - |
| 12.03.2025 | 3,95 | 4,03 | 3,47 | 3,47 | -12,15% | - |
| 11.03.2025 | 3,79 | 3,96 | 3,71 | 3,95 | 2,60% | - |
| 10.03.2025 | 4,10 | 4,45 | 3,78 | 3,85 | -6,78% | - |
| 07.03.2025 | 4,29 | 4,44 | 4,09 | 4,13 | -3,28% | - |
| 06.03.2025 | 4,22 | 4,31 | 4,11 | 4,27 | 1,67% | - |
| 05.03.2025 | 4,22 | 4,40 | 4,15 | 4,20 | -0,94% | - |
| 04.03.2025 | 4,26 | 4,45 | 4,17 | 4,24 | -0,93% | - |
| 03.03.2025 | 4,41 | 4,62 | 4,25 | 4,28 | -2,51% | - |
| 28.02.2025 | 4,29 | 4,41 | 4,24 | 4,39 | 2,81% | - |
| 27.02.2025 | 4,37 | 4,43 | 4,24 | 4,27 | -2,29% | - |
| 26.02.2025 | 4,29 | 4,40 | 4,26 | 4,37 | 1,39% | - |
| 25.02.2025 | 4,45 | 4,53 | 4,29 | 4,31 | -2,71% | - |
| 24.02.2025 | 4,29 | 4,48 | 4,28 | 4,43 | 3,02% | - |
| 21.02.2025 | 4,17 | 4,32 | 4,16 | 4,30 | 3,12% | - |
| 20.02.2025 | 4,56 | 4,56 | 4,16 | 4,17 | -7,54% | - |
| 19.02.2025 | 4,38 | 4,71 | 4,32 | 4,51 | 2,73% | - |
| 18.02.2025 | 4,20 | 4,40 | 4,20 | 4,39 | 4,52% | - |
| 17.02.2025 | 4,18 | 4,20 | 4,18 | 4,20 | 0,24% | - |
| 14.02.2025 | 4,40 | 4,49 | 4,11 | 4,19 | -4,56% | - |
| 13.02.2025 | 4,66 | 4,77 | 4,38 | 4,39 | -6,20% | - |
| 12.02.2025 | 4,90 | 5,39 | 4,62 | 4,68 | -4,68% | - |
| 11.02.2025 | 4,92 | 5,10 | 4,86 | 4,91 | -0,20% | - |
| 10.02.2025 | 5,10 | 5,58 | 4,81 | 4,92 | -3,53% | - |