129,523$
-4,26%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 130,67 | 133,55 | 128,89 | 129,55 | -4,24% | 7,00 |
| 05.03.2026 | 140,79 | 143,97 | 134,95 | 135,29 | -4,33% | 7,00 |
| 04.03.2026 | 143,28 | 143,90 | 140,41 | 141,41 | -0,28% | 100.123,00 |
| 03.03.2026 | 141,19 | 143,71 | 138,50 | 141,80 | -2,72% | 159.502,00 |
| 02.03.2026 | 144,87 | 148,04 | 143,34 | 145,77 | -0,86% | 194.282,00 |
| 27.02.2026 | 148,32 | 148,70 | 144,54 | 147,03 | -0,74% | 240.497,00 |
| 26.02.2026 | 150,08 | 152,66 | 143,77 | 148,13 | -1,09% | 277.508,00 |
| 25.02.2026 | 157,58 | 161,50 | 146,91 | 149,76 | -5,40% | 241.622,00 |
| 24.02.2026 | 170,98 | 176,40 | 157,71 | 158,31 | -6,86% | 384.391,00 |
| 23.02.2026 | 172,56 | 173,23 | 166,30 | 169,97 | -2,56% | 217.290,00 |
| 20.02.2026 | 173,92 | 176,04 | 170,03 | 174,44 | 0,28% | 83.293,00 |
| 19.02.2026 | 172,31 | 175,55 | 169,55 | 173,95 | -0,29% | 112.428,00 |
| 18.02.2026 | 182,00 | 183,01 | 173,79 | 174,45 | -3,39% | 126.887,00 |
| 17.02.2026 | 179,49 | 181,54 | 175,90 | 180,57 | 0,69% | 183.315,00 |
| 13.02.2026 | 176,88 | 181,69 | 176,61 | 179,34 | 1,00% | 177.502,00 |
| 12.02.2026 | 179,36 | 182,58 | 175,58 | 177,56 | -0,12% | 170.842,00 |
| 11.02.2026 | 177,14 | 179,39 | 175,07 | 177,77 | 0,97% | 131.935,00 |
| 10.02.2026 | 173,01 | 177,14 | 172,58 | 176,06 | 2,98% | 172.094,00 |
| 09.02.2026 | 169,11 | 171,17 | 168,57 | 170,97 | 0,53% | 122.105,00 |
| 06.02.2026 | 171,00 | 175,05 | 170,00 | 170,07 | 0,08% | 212.674,00 |
| 05.02.2026 | 169,41 | 171,12 | 164,43 | 169,94 | -0,33% | 154.610,00 |
| 04.02.2026 | 164,80 | 174,60 | 164,80 | 170,50 | 4,94% | 309.872,00 |
| 03.02.2026 | 157,38 | 162,83 | 157,38 | 162,47 | 3,35% | 152.847,00 |
| 02.02.2026 | 153,65 | 157,58 | 152,24 | 157,21 | 2,26% | 162.079,00 |
| 30.01.2026 | 153,39 | 156,05 | 151,60 | 153,74 | -0,74% | 140.872,00 |
| 29.01.2026 | 153,05 | 155,25 | 151,00 | 154,89 | 2,40% | 83.628,00 |
| 28.01.2026 | 151,97 | 151,97 | 149,00 | 151,26 | 0,67% | 75.905,00 |
| 27.01.2026 | 155,62 | 155,62 | 149,66 | 150,26 | -3,23% | 100.564,00 |
| 26.01.2026 | 155,78 | 156,06 | 152,52 | 155,27 | -0,33% | 118.134,00 |
| 23.01.2026 | 159,39 | 159,39 | 153,66 | 155,78 | -2,88% | 84.529,00 |
| 22.01.2026 | 160,00 | 161,95 | 158,55 | 160,40 | 0,76% | 67.479,00 |
| 21.01.2026 | 153,28 | 160,80 | 152,34 | 159,19 | 5,96% | 114.184,00 |
| 20.01.2026 | 155,30 | 156,74 | 149,96 | 150,23 | -2,09% | 120.309,00 |
| 19.01.2026 | 156,87 | 157,60 | 153,20 | 153,44 | -2,87% | - |
| 16.01.2026 | 159,07 | 159,55 | 156,79 | 157,98 | -1,75% | 126.451,00 |
| 15.01.2026 | 158,91 | 162,10 | 157,16 | 160,80 | 1,77% | 110.913,00 |
| 14.01.2026 | 154,40 | 158,31 | 151,87 | 158,00 | 2,86% | 113.753,00 |
| 13.01.2026 | 151,00 | 154,08 | 151,00 | 153,61 | 1,25% | 140.663,00 |
| 12.01.2026 | 149,92 | 153,32 | 148,98 | 151,71 | 0,40% | 93.592,00 |
| 09.01.2026 | 148,07 | 152,41 | 148,07 | 151,10 | 1,31% | 126.419,00 |
| 08.01.2026 | 143,57 | 149,20 | 142,39 | 149,15 | 3,43% | 78.395,00 |
| 07.01.2026 | 142,91 | 146,87 | 141,72 | 144,20 | -1,17% | 90.448,00 |
| 06.01.2026 | 140,22 | 146,04 | 140,22 | 145,90 | 2,93% | 154.709,00 |
| 05.01.2026 | 140,29 | 144,14 | 138,06 | 141,75 | 2,01% | 145.943,00 |
| 02.01.2026 | 139,73 | 139,83 | 137,27 | 138,96 | 1,20% | 112.583,00 |
| 31.12.2025 | 139,11 | 139,11 | 136,34 | 137,31 | -1,20% | 101.258,00 |
| 30.12.2025 | 143,24 | 143,40 | 138,45 | 138,98 | -3,12% | 143.211,00 |
| 29.12.2025 | 143,30 | 144,66 | 142,87 | 143,45 | -0,76% | 118.981,00 |
| 26.12.2025 | 141,45 | 145,30 | 141,45 | 144,55 | 1,13% | 69.818,00 |
| 24.12.2025 | 143,91 | 144,87 | 141,58 | 142,93 | -0,48% | 109.538,00 |
| 23.12.2025 | 141,73 | 146,03 | 141,73 | 143,62 | -0,01% | 176.610,00 |
| 22.12.2025 | 146,22 | 147,03 | 143,05 | 143,64 | -0,87% | 144.975,00 |
| 19.12.2025 | 143,44 | 144,90 | 142,16 | 144,90 | 0,72% | 316.434,00 |
| 18.12.2025 | 141,16 | 146,16 | 138,65 | 143,87 | 2,88% | 189.478,00 |
| 17.12.2025 | 140,12 | 141,85 | 136,69 | 139,84 | 1,77% | 195.206,00 |
| 16.12.2025 | 137,75 | 139,90 | 136,34 | 137,41 | -1,12% | 96.495,00 |
| 15.12.2025 | 140,20 | 141,80 | 137,59 | 138,96 | -0,02% | 95.906,00 |
| 12.12.2025 | 143,03 | 143,90 | 137,47 | 138,99 | -2,28% | 138.087,00 |
| 11.12.2025 | 141,11 | 143,56 | 140,08 | 142,24 | 1,43% | 124.255,00 |
| 10.12.2025 | 133,87 | 140,58 | 133,30 | 140,24 | 4,98% | 166.982,00 |
| 09.12.2025 | 133,50 | 135,64 | 132,16 | 133,59 | 0,86% | 73.537,00 |
| 08.12.2025 | 134,99 | 135,20 | 132,41 | 132,45 | -1,63% | 95.099,00 |
| 05.12.2025 | 134,69 | 137,06 | 134,10 | 134,64 | -0,69% | 117.608,00 |
| 04.12.2025 | 134,84 | 139,30 | 133,67 | 135,57 | -0,30% | 83.221,00 |
| 03.12.2025 | 134,20 | 137,50 | 134,06 | 135,98 | 0,83% | 117.723,00 |
| 02.12.2025 | 133,49 | 137,35 | 133,49 | 134,86 | -0,84% | 112.803,00 |
| 01.12.2025 | 135,90 | 138,90 | 134,25 | 136,00 | -1,34% | 75.680,00 |
| 28.11.2025 | 138,82 | 138,82 | 136,45 | 137,85 | -0,58% | 50.500,00 |
| 26.11.2025 | 137,87 | 141,91 | 137,87 | 138,65 | -0,45% | 193.832,00 |
| 25.11.2025 | 136,75 | 144,21 | 136,75 | 139,28 | 2,30% | 113.025,00 |
| 24.11.2025 | 132,02 | 136,96 | 130,35 | 136,15 | 2,40% | 174.255,00 |
| 21.11.2025 | 125,49 | 136,02 | 125,49 | 132,96 | 6,67% | 176.975,00 |
| 20.11.2025 | 128,80 | 130,51 | 124,36 | 124,65 | -2,35% | 115.925,00 |
| 19.11.2025 | 126,71 | 128,74 | 126,69 | 127,65 | 0,87% | 156.882,00 |
| 18.11.2025 | 128,02 | 129,36 | 126,55 | 126,55 | -1,75% | 130.078,00 |
| 17.11.2025 | 132,47 | 133,25 | 128,38 | 128,80 | -3,24% | 115.342,00 |
| 14.11.2025 | 134,17 | 135,97 | 132,39 | 133,11 | -1,69% | 123.885,00 |
| 13.11.2025 | 135,63 | 140,11 | 134,72 | 135,40 | -1,41% | 112.198,00 |
| 12.11.2025 | 143,05 | 143,62 | 136,46 | 137,33 | -3,73% | 193.420,00 |
| 11.11.2025 | 139,04 | 143,15 | 139,03 | 142,65 | 1,93% | 134.298,00 |
| 10.11.2025 | 138,65 | 140,89 | 137,02 | 139,95 | 1,51% | 160.164,00 |
| 07.11.2025 | 133,35 | 138,04 | 130,38 | 137,87 | 4,49% | 154.856,00 |
| 06.11.2025 | 133,65 | 136,69 | 131,69 | 131,95 | -2,03% | 140.275,00 |
| 05.11.2025 | 131,12 | 134,89 | 128,73 | 134,68 | 3,57% | 151.064,00 |
| 04.11.2025 | 131,59 | 135,15 | 128,22 | 130,04 | -2,30% | 160.792,00 |
| 03.11.2025 | 136,42 | 138,50 | 131,44 | 133,10 | -4,17% | 205.624,00 |
| 31.10.2025 | 131,25 | 143,25 | 129,27 | 138,89 | 10,46% | 251.494,00 |
| 30.10.2025 | 128,97 | 130,35 | 125,30 | 125,74 | -3,63% | 199.997,00 |
| 29.10.2025 | 133,18 | 134,68 | 128,99 | 130,47 | -1,79% | 136.068,00 |
| 28.10.2025 | 132,17 | 133,46 | 131,06 | 132,85 | -0,23% | 108.610,00 |
| 27.10.2025 | 133,79 | 135,01 | 131,67 | 133,15 | -0,44% | 94.141,00 |
| 24.10.2025 | 134,20 | 136,36 | 133,39 | 133,74 | -0,75% | 98.871,00 |
| 23.10.2025 | 133,65 | 136,52 | 133,65 | 134,74 | 1,17% | - |
| 22.10.2025 | 131,84 | 133,53 | 131,10 | 133,19 | -0,16% | 73.854,00 |
| 21.10.2025 | 131,51 | 134,37 | 130,97 | 133,41 | 0,90% | 67.752,00 |
| 20.10.2025 | 131,51 | 132,23 | 130,94 | 132,22 | 1,14% | 60.647,00 |
| 17.10.2025 | 129,58 | 132,10 | 128,49 | 130,73 | -0,19% | - |
| 16.10.2025 | 134,65 | 134,65 | 129,24 | 130,98 | -1,12% | 81.769,00 |
| 15.10.2025 | 131,99 | 133,38 | 131,69 | 132,47 | 0,85% | 104.542,00 |
| 14.10.2025 | 126,86 | 132,59 | 126,86 | 131,36 | 1,43% | 72.611,00 |