149,245$
1,17%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 148,81 | 149,56 | 148,07 | 148,91 | 0,94% | - |
| 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 |
| 17.04.2026 | 135,45 | 142,32 | 133,83 | 139,81 | 6,93% | 203.424,00 |
| 16.04.2026 | 130,22 | 132,90 | 129,70 | 130,75 | 0,65% | 228.053,00 |
| 15.04.2026 | 128,02 | 129,91 | 126,03 | 129,90 | 1,40% | 133.242,00 |
| 14.04.2026 | 128,14 | 128,53 | 126,07 | 128,11 | 0,53% | 157.167,00 |
| 13.04.2026 | 131,17 | 131,17 | 122,86 | 127,43 | 0,26% | 254.670,00 |
| 10.04.2026 | 130,00 | 131,35 | 127,03 | 127,10 | -2,52% | 150.640,00 |
| 09.04.2026 | 126,70 | 130,96 | 126,70 | 130,38 | 1,34% | 110.427,00 |
| 08.04.2026 | 123,40 | 130,99 | 123,07 | 128,65 | 5,19% | 183.403,00 |
| 07.04.2026 | 120,13 | 122,73 | 119,44 | 122,30 | 1,55% | 159.886,00 |
| 06.04.2026 | 118,76 | 120,62 | 114,32 | 120,43 | -0,12% | 228.124,00 |
| 02.04.2026 | 121,42 | 125,54 | 119,52 | 120,57 | -2,76% | 227.313,00 |
| 01.04.2026 | 125,97 | 126,15 | 123,09 | 123,99 | -0,19% | 199.783,00 |
| 31.03.2026 | 126,81 | 127,69 | 122,10 | 124,23 | -0,20% | 172.291,00 |
| 30.03.2026 | 125,00 | 127,16 | 123,91 | 124,48 | -0,22% | 142.049,00 |
| 27.03.2026 | 125,58 | 127,58 | 124,23 | 124,76 | -1,06% | 118.634,00 |
| 26.03.2026 | 125,52 | 127,60 | 125,03 | 126,10 | -0,14% | 168.559,00 |
| 25.03.2026 | 124,00 | 127,40 | 122,31 | 126,28 | 4,01% | 129.401,00 |
| 24.03.2026 | 115,85 | 124,20 | 115,58 | 121,41 | 2,69% | 170.386,00 |
| 23.03.2026 | 117,98 | 125,20 | 117,98 | 118,23 | 3,04% | 186.837,00 |
| 20.03.2026 | 119,76 | 122,00 | 112,18 | 114,74 | -5,23% | 338.932,00 |
| 19.03.2026 | 119,00 | 123,46 | 117,05 | 121,07 | 0,47% | 202.700,00 |
| 18.03.2026 | 120,91 | 122,31 | 118,09 | 120,50 | -0,15% | 185.336,00 |
| 17.03.2026 | 118,59 | 120,70 | 116,71 | 120,68 | 3,16% | 192.020,00 |
| 16.03.2026 | 118,84 | 120,50 | 116,85 | 116,98 | -1,24% | 184.925,00 |
| 13.03.2026 | 123,90 | 124,31 | 117,96 | 118,45 | -2,04% | 220.349,00 |
| 12.03.2026 | 126,19 | 127,19 | 120,36 | 120,92 | -4,94% | 247.019,00 |
| 11.03.2026 | 129,01 | 132,00 | 125,43 | 127,20 | -2,06% | 159.890,00 |
| 10.03.2026 | 129,20 | 134,81 | 129,20 | 129,87 | 0,25% | 144.027,00 |
| 09.03.2026 | 126,40 | 130,07 | 124,39 | 129,55 | 0,00% | 185.727,00 |
| 06.03.2026 | 130,67 | 133,55 | 128,89 | 129,55 | -4,24% | 148.291,00 |
| 05.03.2026 | 141,27 | 143,97 | 134,95 | 135,29 | -4,33% | 202.421,00 |
| 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 |