1,360€
3,03%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 3,03% | - |
| 10.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -8,33% | - |
| 06.03.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 3,97% | - |
| 05.03.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -2,46% | - |
| 04.03.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -1,39% | - |
| 03.03.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -2,04% | - |
| 02.03.2026 | 1,48 | 1,50 | 1,47 | 1,47 | -5,47% | - |
| 27.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,72% | - |
| 26.02.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 5,90% | - |
| 25.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 3,74% | - |
| 24.02.2026 | 1,46 | 1,47 | 1,35 | 1,47 | -4,55% | - |
| 20.02.2026 | 1,53 | 1,55 | 1,53 | 1,54 | 1,99% | - |
| 19.02.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -6,21% | - |
| 18.02.2026 | 1,61 | 1,63 | 1,58 | 1,61 | -2,72% | - |
| 17.02.2026 | 1,65 | 1,71 | 1,63 | 1,66 | 0,00% | - |
| 16.02.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -3,50% | - |
| 13.02.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 0,59% | - |
| 11.02.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -4,48% | - |
| 10.02.2026 | 1,73 | 1,80 | 1,69 | 1,79 | 4,39% | - |
| 09.02.2026 | 1,75 | 1,75 | 1,65 | 1,71 | 0,59% | - |
| 06.02.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -3,95% | - |
| 05.02.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,85% | - |
| 04.02.2026 | 1,73 | 1,77 | 1,73 | 1,76 | -5,39% | - |
| 03.02.2026 | 1,86 | 1,87 | 1,86 | 1,86 | -0,54% | - |
| 02.02.2026 | 1,83 | 1,92 | 1,77 | 1,87 | 3,61% | - |
| 30.01.2026 | 1,78 | 1,80 | 1,78 | 1,80 | -1,91% | - |
| 29.01.2026 | 1,85 | 1,88 | 1,84 | 1,84 | -5,90% | - |
| 28.01.2026 | 1,88 | 1,95 | 1,88 | 1,95 | 8,64% | - |
| 27.01.2026 | 1,78 | 1,80 | 1,78 | 1,80 | -4,27% | - |
| 26.01.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -8,54% | - |
| 23.01.2026 | 2,05 | 2,06 | 2,05 | 2,05 | 21,30% | - |
| 22.01.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 21.01.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -0,59% | - |
| 20.01.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 0,29% | - |
| 19.01.2026 | 1,66 | 1,70 | 1,66 | 1,70 | -1,17% | - |
| 16.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -2,83% | - |
| 15.01.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 7,95% | - |
| 14.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,54% | - |
| 13.01.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 4,95% | - |
| 12.01.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -4,15% | - |
| 09.01.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -1,75% | - |
| 08.01.2026 | 1,75 | 1,83 | 1,68 | 1,72 | 3,94% | - |
| 07.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | 1,54% | - |
| 06.01.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -4,69% | - |
| 05.01.2026 | 1,66 | 1,72 | 1,66 | 1,71 | 7,23% | - |
| 02.01.2026 | 1,66 | 1,66 | 1,59 | 1,59 | -3,93% | - |
| 30.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 29.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,45% | - |
| 23.12.2025 | 1,74 | 1,75 | 1,63 | 1,64 | -6,30% | - |
| 22.12.2025 | 1,79 | 1,83 | 1,74 | 1,75 | -7,92% | - |
| 19.12.2025 | 1,93 | 1,97 | 1,90 | 1,90 | 3,27% | - |
| 18.12.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -2,65% | - |
| 17.12.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 1,89% | - |
| 16.12.2025 | 1,75 | 1,88 | 1,74 | 1,85 | 5,11% | - |
| 15.12.2025 | 1,83 | 1,85 | 1,71 | 1,76 | -9,51% | - |
| 11.12.2025 | 1,97 | 1,97 | 1,88 | 1,95 | -0,51% | - |
| 10.12.2025 | 1,92 | 1,99 | 1,85 | 1,96 | 8,31% | - |
| 09.12.2025 | 1,79 | 1,81 | 1,79 | 1,81 | -0,55% | - |
| 08.12.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -0,27% | - |
| 05.12.2025 | 1,66 | 1,95 | 1,56 | 1,82 | 12,00% | - |
| 04.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 7,97% | - |
| 03.12.2025 | 1,51 | 1,53 | 1,48 | 1,51 | -4,44% | - |
| 02.12.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,00% | - |
| 01.12.2025 | 1,62 | 1,63 | 1,56 | 1,58 | -3,67% | - |
| 28.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,93% | - |
| 27.11.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -3,57% | - |
| 26.11.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 4,67% | - |
| 25.11.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 1,58% | - |
| 24.11.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 3,95% | - |
| 20.11.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 8,96% | - |
| 19.11.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -5,10% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 3,16% | - |
| 17.11.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 5,56% | - |
| 14.11.2025 | 1,30 | 1,37 | 1,21 | 1,35 | 1,89% | - |
| 13.11.2025 | 1,32 | 1,34 | 1,26 | 1,33 | 1,15% | - |
| 12.11.2025 | 1,29 | 1,32 | 1,24 | 1,31 | 0,38% | - |
| 11.11.2025 | 1,22 | 1,31 | 1,16 | 1,31 | 8,30% | - |
| 10.11.2025 | 1,27 | 1,31 | 1,20 | 1,21 | 0,84% | - |
| 07.11.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -3,63% | - |
| 06.11.2025 | 1,21 | 1,29 | 1,17 | 1,24 | -1,20% | - |
| 05.11.2025 | 1,23 | 1,27 | 1,20 | 1,26 | 1,62% | - |
| 04.11.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,41% | - |
| 03.11.2025 | 1,32 | 1,35 | 1,21 | 1,23 | -1,99% | - |
| 31.10.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -5,28% | - |
| 30.10.2025 | 1,34 | 1,36 | 1,26 | 1,33 | -2,21% | - |
| 29.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 10,16% | - |
| 28.10.2025 | 1,16 | 1,28 | 1,16 | 1,23 | 2,93% | - |
| 27.10.2025 | 1,18 | 1,22 | 1,16 | 1,20 | 3,91% | - |
| 24.10.2025 | 1,10 | 1,17 | 1,07 | 1,15 | 4,07% | - |
| 23.10.2025 | 1,06 | 1,11 | 1,04 | 1,11 | 2,79% | - |
| 22.10.2025 | 1,11 | 1,12 | 1,03 | 1,08 | -0,46% | - |
| 20.10.2025 | 1,05 | 1,11 | 0,92 | 1,08 | 2,37% | - |
| 17.10.2025 | 1,08 | 1,09 | 0,97 | 1,06 | -4,52% | - |
| 16.10.2025 | 1,20 | 1,23 | 1,09 | 1,11 | -17,23% | - |
| 15.10.2025 | 1,38 | 1,63 | 1,32 | 1,34 | 1,14% | - |
| 14.10.2025 | 1,56 | 1,90 | 1,16 | 1,32 | 3,94% | 800,00 |
| 13.10.2025 | 1,14 | 1,28 | 1,13 | 1,27 | 6,28% | - |
| 10.10.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -4,02% | - |
| 09.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 08.10.2025 | 1,28 | 1,31 | 1,24 | 1,25 | -6,72% | - |