155,486$
-3,33%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 160,49 | 162,15 | 156,58 | 156,67 | -2,60% | - |
| 08.09.2026 | 161,90 | 162,45 | 159,66 | 160,84 | -0,41% | 108.074,00 |
| 04.09.2026 | 158,82 | 161,53 | 158,27 | 161,50 | 0,73% | 109.804,00 |
| 03.09.2026 | 164,17 | 168,01 | 159,55 | 160,33 | -1,54% | 200.667,00 |
| 02.09.2026 | 163,78 | 167,02 | 162,68 | 162,83 | 0,39% | 141.714,00 |
| 01.09.2026 | 164,77 | 165,04 | 161,48 | 162,20 | -2,17% | 194.823,00 |
| 31.08.2026 | 166,90 | 166,90 | 163,37 | 165,80 | -0,07% | 128.978,00 |
| 28.08.2026 | 163,57 | 171,17 | 163,57 | 165,91 | 0,97% | 201.590,00 |
| 27.08.2026 | 163,56 | 165,91 | 162,22 | 164,31 | -0,25% | 82.934,00 |
| 26.08.2026 | 165,29 | 167,61 | 163,76 | 164,72 | -0,01% | 132.526,00 |
| 25.08.2026 | 164,11 | 165,59 | 161,06 | 164,74 | 1,59% | 118.184,00 |
| 24.08.2026 | 160,95 | 165,05 | 160,95 | 162,16 | -0,53% | 107.825,00 |
| 21.08.2026 | 163,49 | 167,84 | 162,12 | 163,02 | -1,10% | 137.017,00 |
| 20.08.2026 | 164,46 | 167,73 | 163,26 | 164,83 | -1,33% | 187.420,00 |
| 19.08.2026 | 167,49 | 171,30 | 164,69 | 167,05 | 1,31% | 155.116,00 |
| 18.08.2026 | 168,93 | 171,16 | 163,67 | 164,89 | -2,98% | 158.240,00 |
| 17.08.2026 | 168,07 | 171,00 | 167,01 | 169,96 | -0,45% | 171.243,00 |
| 14.08.2026 | 169,98 | 172,61 | 167,83 | 170,72 | -0,41% | 134.653,00 |
| 13.08.2026 | 171,40 | 172,43 | 169,54 | 171,43 | 1,51% | 171.402,00 |
| 12.08.2026 | 172,83 | 174,50 | 168,39 | 168,88 | -1,18% | 219.372,00 |
| 11.08.2026 | 173,83 | 175,14 | 170,66 | 170,90 | -0,56% | 193.498,00 |
| 10.08.2026 | 168,17 | 172,13 | 167,73 | 171,87 | 1,13% | 134.094,00 |
| 07.08.2026 | 167,62 | 173,30 | 167,62 | 169,95 | 1,58% | 167.680,00 |
| 06.08.2026 | 171,67 | 173,35 | 166,82 | 167,31 | -2,17% | 151.122,00 |
| 05.08.2026 | 172,54 | 174,82 | 170,72 | 171,02 | -1,29% | 119.739,00 |
| 04.08.2026 | 169,45 | 175,07 | 156,34 | 173,26 | 3,25% | 170.128,00 |
| 03.08.2026 | 165,00 | 173,77 | 165,00 | 167,81 | 4,54% | 155.421,00 |
| 31.07.2026 | 158,53 | 167,63 | 158,53 | 160,52 | 3,61% | 279.239,00 |
| 30.07.2026 | 152,63 | 159,95 | 148,59 | 154,92 | 4,12% | 243.142,00 |
| 29.07.2026 | 153,36 | 153,36 | 146,46 | 148,79 | -3,38% | 133.757,00 |
| 28.07.2026 | 153,83 | 157,55 | 153,08 | 153,99 | 1,58% | 103.075,00 |
| 27.07.2026 | 153,70 | 154,70 | 149,45 | 151,60 | 0,11% | 123.117,00 |
| 24.07.2026 | 149,93 | 152,18 | 149,20 | 151,43 | 1,75% | 121.769,00 |
| 23.07.2026 | 149,37 | 151,70 | 147,70 | 148,82 | -2,21% | 150.853,00 |
| 22.07.2026 | 151,35 | 154,40 | 148,76 | 152,19 | 0,84% | 133.595,00 |
| 21.07.2026 | 148,15 | 151,14 | 147,00 | 150,92 | 1,95% | 85.353,00 |
| 20.07.2026 | 149,23 | 151,02 | 137,18 | 148,04 | -1,71% | 106.615,00 |
| 17.07.2026 | 152,17 | 153,81 | 149,96 | 150,61 | -2,68% | 103.581,00 |
| 16.07.2026 | 152,02 | 155,88 | 151,95 | 154,76 | 1,82% | 112.432,00 |
| 15.07.2026 | 150,59 | 152,46 | 149,49 | 151,99 | 1,35% | 89.962,00 |
| 14.07.2026 | 149,21 | 150,33 | 147,65 | 149,96 | 1,34% | 84.690,00 |
| 13.07.2026 | 148,70 | 150,46 | 147,02 | 147,98 | -0,13% | 113.882,00 |
| 10.07.2026 | 145,93 | 152,11 | 145,93 | 148,17 | 0,60% | 174.746,00 |
| 09.07.2026 | 148,73 | 150,65 | 146,54 | 147,29 | -0,16% | 161.549,00 |
| 08.07.2026 | 154,82 | 154,82 | 144,57 | 147,52 | -3,84% | 192.365,00 |
| 07.07.2026 | 158,38 | 159,36 | 152,88 | 153,41 | -3,78% | 235.538,00 |
| 06.07.2026 | 160,79 | 161,96 | 157,34 | 159,43 | -1,07% | 179.380,00 |
| 02.07.2026 | 162,11 | 163,48 | 159,10 | 161,16 | -0,06% | 139.977,00 |
| 01.07.2026 | 158,00 | 162,50 | 156,20 | 161,25 | 1,50% | 153.028,00 |
| 30.06.2026 | 158,08 | 162,20 | 157,00 | 158,87 | 1,40% | 204.652,00 |
| 29.06.2026 | 157,60 | 159,62 | 152,41 | 156,68 | -2,46% | 182.793,00 |
| 26.06.2026 | 155,70 | 160,73 | 152,74 | 160,63 | 2,58% | 683.854,00 |
| 25.06.2026 | 153,70 | 156,70 | 153,54 | 156,59 | 1,91% | 105.677,00 |
| 24.06.2026 | 146,19 | 154,10 | 146,19 | 153,66 | 4,88% | 214.148,00 |
| 23.06.2026 | 148,76 | 151,87 | 146,35 | 146,51 | -2,48% | 120.762,00 |
| 22.06.2026 | 149,15 | 151,13 | 148,48 | 150,24 | 0,18% | 118.437,00 |
| 19.06.2026 | 150,17 | 150,28 | 149,97 | 149,97 | -0,14% | - |
| 18.06.2026 | 149,32 | 151,38 | 148,23 | 150,18 | 1,40% | 200.755,00 |
| 17.06.2026 | 149,44 | 150,33 | 146,77 | 148,11 | -0,52% | 157.602,00 |
| 16.06.2026 | 148,35 | 150,29 | 147,27 | 148,89 | 1,10% | 136.959,00 |
| 15.06.2026 | 146,52 | 149,72 | 143,35 | 147,27 | 1,95% | 103.293,00 |
| 12.06.2026 | 145,60 | 146,54 | 143,28 | 144,46 | 0,69% | 187.753,00 |
| 11.06.2026 | 139,12 | 143,52 | 138,22 | 143,47 | 4,97% | 119.176,00 |
| 10.06.2026 | 143,99 | 144,94 | 136,35 | 136,68 | -4,38% | 179.660,00 |
| 09.06.2026 | 145,80 | 147,12 | 140,20 | 142,94 | -0,19% | 195.357,00 |
| 08.06.2026 | 142,70 | 144,58 | 141,71 | 143,21 | 1,79% | 139.663,00 |
| 05.06.2026 | 140,00 | 143,13 | 139,71 | 140,69 | 0,00% | 142.115,00 |
| 04.06.2026 | 141,98 | 143,94 | 138,51 | 140,69 | -1,02% | 158.320,00 |
| 03.06.2026 | 144,24 | 145,91 | 141,67 | 142,14 | -1,46% | 140.187,00 |
| 02.06.2026 | 142,26 | 145,29 | 142,23 | 144,24 | 1,21% | 91.853,00 |
| 01.06.2026 | 144,19 | 145,35 | 138,36 | 142,51 | -0,71% | 117.756,00 |
| 29.05.2026 | 144,96 | 148,89 | 142,74 | 143,53 | -2,32% | 185.567,00 |
| 28.05.2026 | 146,19 | 148,63 | 142,86 | 146,94 | -0,22% | 126.673,00 |
| 27.05.2026 | 148,28 | 149,11 | 146,08 | 147,27 | 0,81% | 88.274,00 |
| 26.05.2026 | 143,65 | 148,16 | 143,65 | 146,09 | 3,00% | 165.269,00 |
| 22.05.2026 | 137,83 | 142,49 | 137,83 | 141,84 | 1,95% | 117.869,00 |
| 21.05.2026 | 139,14 | 141,50 | 136,59 | 139,13 | -0,83% | 158.306,00 |
| 20.05.2026 | 134,00 | 140,38 | 134,00 | 140,30 | 4,69% | 138.492,00 |
| 19.05.2026 | 134,63 | 135,68 | 130,36 | 134,02 | -1,65% | 170.060,00 |
| 18.05.2026 | 138,38 | 140,37 | 135,35 | 136,27 | -1,25% | 200.069,00 |
| 15.05.2026 | 139,45 | 141,45 | 137,29 | 137,99 | -3,23% | 141.751,00 |
| 14.05.2026 | 142,76 | 150,26 | 142,17 | 142,60 | 0,43% | 146.820,00 |
| 13.05.2026 | 140,12 | 142,02 | 138,44 | 141,99 | 1,46% | 128.259,00 |
| 12.05.2026 | 143,01 | 143,01 | 137,44 | 139,95 | -2,36% | 177.684,00 |
| 11.05.2026 | 149,33 | 150,58 | 142,60 | 143,33 | -2,85% | 148.321,00 |
| 08.05.2026 | 143,36 | 147,75 | 143,36 | 147,54 | 3,22% | 87.580,00 |
| 07.05.2026 | 143,66 | 145,99 | 142,44 | 142,94 | 0,76% | 143.181,00 |
| 06.05.2026 | 142,85 | 144,98 | 140,32 | 141,86 | 1,26% | 131.644,00 |
| 05.05.2026 | 138,40 | 141,80 | 136,55 | 140,10 | 1,96% | 141.595,00 |
| 04.05.2026 | 140,40 | 140,97 | 133,20 | 137,41 | -3,52% | 225.885,00 |
| 01.05.2026 | 140,47 | 145,41 | 135,80 | 142,43 | 4,81% | 405.506,00 |
| 30.04.2026 | 134,37 | 137,55 | 131,35 | 135,89 | 1,98% | 243.931,00 |
| 29.04.2026 | 137,84 | 139,96 | 133,22 | 133,25 | -4,32% | 130.575,00 |
| 28.04.2026 | 141,40 | 141,40 | 137,46 | 139,27 | -0,94% | 119.973,00 |
| 27.04.2026 | 142,73 | 142,95 | 139,95 | 140,59 | -0,18% | 126.107,00 |
| 24.04.2026 | 136,16 | 141,90 | 136,16 | 140,84 | 1,77% | 168.467,00 |
| 23.04.2026 | 137,49 | 139,35 | 134,00 | 138,39 | 0,79% | 138.003,00 |
| 22.04.2026 | 144,38 | 145,52 | 137,21 | 137,31 | -3,65% | 213.025,00 |
| 21.04.2026 | 140,89 | 144,06 | 139,56 | 142,51 | 0,66% | 151.174,00 |
| 20.04.2026 | 138,44 | 141,88 | 135,44 | 141,57 | 1,26% | 250.582,00 |