176,600$
-1,52%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 179,12 | 179,12 | 174,63 | 176,60 | -1,52% | 894.810,00 |
| 01.07.2025 | 179,63 | 181,15 | 178,07 | 179,33 | -0,17% | 850.139,00 |
| 30.06.2025 | 177,77 | 179,76 | 177,21 | 179,63 | 1,01% | 818.862,00 |
| 27.06.2025 | 176,62 | 180,24 | 176,56 | 177,83 | 0,43% | 1.200.658,00 |
| 26.06.2025 | 178,50 | 180,09 | 175,64 | 177,06 | -0,89% | 1.038.466,00 |
| 25.06.2025 | 179,04 | 179,32 | 177,55 | 178,65 | -0,69% | 741.532,00 |
| 24.06.2025 | 179,77 | 180,02 | 177,32 | 179,90 | 0,10% | 707.317,00 |
| 23.06.2025 | 179,69 | 180,32 | 178,52 | 179,72 | 0,16% | 1.198.815,00 |
| 20.06.2025 | 180,00 | 181,00 | 178,75 | 179,43 | -0,19% | 1.009.480,00 |
| 18.06.2025 | 178,78 | 180,83 | 177,76 | 179,78 | 0,46% | 618.901,00 |
| 17.06.2025 | 181,19 | 182,26 | 178,38 | 178,95 | -1,71% | 860.321,00 |
| 16.06.2025 | 180,66 | 182,38 | 179,21 | 182,07 | 1,03% | 988.547,00 |
| 13.06.2025 | 178,00 | 181,91 | 177,71 | 180,21 | 0,65% | 1.021.044,00 |
| 12.06.2025 | 176,79 | 179,85 | 176,28 | 179,04 | 1,16% | 739.074,00 |
| 11.06.2025 | 177,15 | 178,36 | 176,23 | 176,98 | -0,26% | 581.936,00 |
| 10.06.2025 | 176,00 | 178,13 | 176,00 | 177,44 | 0,88% | 714.913,00 |
| 09.06.2025 | 173,90 | 176,50 | 172,48 | 175,90 | 0,89% | 495.499,00 |
| 06.06.2025 | 174,63 | 175,50 | 174,17 | 174,34 | 0,40% | 434.243,00 |
| 05.06.2025 | 173,82 | 174,70 | 173,37 | 173,65 | -0,09% | 602.723,00 |
| 04.06.2025 | 173,99 | 175,27 | 172,85 | 173,81 | 0,13% | 735.200,00 |
| 03.06.2025 | 173,72 | 174,21 | 172,02 | 173,59 | -0,46% | 769.175,00 |
| 02.06.2025 | 172,55 | 175,21 | 171,05 | 174,40 | 0,61% | 875.148,00 |
| 30.05.2025 | 172,25 | 173,42 | 171,36 | 173,34 | 0,78% | 1.595.968,00 |
| 29.05.2025 | 171,05 | 172,58 | 170,59 | 172,00 | 0,36% | 783.030,00 |
| 28.05.2025 | 173,31 | 173,67 | 171,00 | 171,38 | -1,32% | 735.288,00 |
| 27.05.2025 | 171,52 | 173,95 | 171,52 | 173,68 | 1,43% | 1.047.825,00 |
| 23.05.2025 | 170,05 | 171,41 | 169,05 | 171,23 | 0,95% | 1.025.583,00 |
| 22.05.2025 | 170,05 | 171,12 | 168,46 | 169,62 | -0,50% | 1.035.808,00 |
| 21.05.2025 | 177,60 | 177,60 | 169,68 | 170,48 | -4,35% | 2.120.128,00 |
| 20.05.2025 | 177,62 | 179,99 | 177,62 | 178,24 | 0,07% | 993.145,00 |
| 19.05.2025 | 177,51 | 178,45 | 176,79 | 178,12 | 0,08% | 771.680,00 |
| 16.05.2025 | 176,75 | 178,23 | 175,68 | 177,97 | 0,88% | 2.120.677,00 |
| 15.05.2025 | 172,40 | 176,99 | 172,00 | 176,41 | 2,28% | 1.610.028,00 |
| 14.05.2025 | 174,45 | 174,50 | 171,37 | 172,48 | -1,15% | 1.333.241,00 |
| 13.05.2025 | 175,73 | 176,97 | 174,20 | 174,49 | -0,80% | 1.169.271,00 |
| 12.05.2025 | 176,00 | 177,93 | 172,24 | 175,90 | -0,60% | 1.332.849,00 |
| 09.05.2025 | 176,11 | 178,02 | 175,12 | 176,96 | 0,60% | 1.307.431,00 |
| 08.05.2025 | 176,97 | 178,74 | 175,80 | 175,90 | -0,38% | 1.504.439,00 |
| 07.05.2025 | 176,18 | 177,73 | 175,25 | 176,57 | 0,26% | 1.103.000,00 |
| 06.05.2025 | 177,30 | 177,45 | 175,48 | 176,11 | -0,82% | 836.579,00 |
| 05.05.2025 | 178,00 | 179,28 | 176,87 | 177,57 | -0,21% | 834.473,00 |
| 02.05.2025 | 179,29 | 179,32 | 176,44 | 177,95 | 0,36% | 881.534,00 |
| 01.05.2025 | 177,86 | 178,71 | 175,35 | 177,32 | -0,50% | 854.731,00 |
| 30.04.2025 | 177,16 | 179,08 | 174,80 | 178,22 | -0,16% | 1.620.152,00 |
| 29.04.2025 | 175,75 | 179,16 | 174,32 | 178,50 | 1,03% | 1.307.168,00 |
| 28.04.2025 | 174,27 | 177,01 | 174,27 | 176,68 | 1,68% | 1.132.960,00 |
| 25.04.2025 | 175,95 | 176,16 | 172,67 | 173,76 | -1,20% | 1.033.362,00 |
| 24.04.2025 | 173,28 | 176,50 | 172,55 | 175,87 | 1,33% | 1.567.086,00 |
| 23.04.2025 | 173,01 | 175,35 | 169,25 | 173,57 | 0,42% | 1.854.016,00 |
| 22.04.2025 | 169,00 | 176,02 | 168,31 | 172,84 | 6,78% | 2.422.104,00 |
| 21.04.2025 | 163,78 | 164,03 | 160,02 | 161,86 | -1,18% | 1.401.075,00 |
| 17.04.2025 | 164,31 | 165,60 | 162,47 | 163,80 | -0,41% | 1.491.375,00 |
| 16.04.2025 | 167,73 | 169,67 | 164,09 | 164,47 | -1,65% | 1.251.651,00 |
| 15.04.2025 | 169,50 | 169,69 | 166,63 | 167,23 | -0,46% | 1.139.087,00 |
| 14.04.2025 | 164,63 | 168,10 | 163,92 | 168,00 | 2,45% | 1.722.947,00 |
| 11.04.2025 | 163,95 | 165,06 | 161,60 | 163,99 | 0,09% | 2.129.930,00 |
| 10.04.2025 | 162,97 | 165,14 | 159,83 | 163,85 | -0,13% | 2.073.127,00 |
| 09.04.2025 | 159,79 | 168,26 | 157,20 | 164,06 | 2,67% | 2.178.100,00 |
| 08.04.2025 | 167,33 | 167,57 | 158,02 | 159,80 | -2,74% | 1.776.983,00 |
| 07.04.2025 | 162,73 | 166,69 | 157,75 | 164,31 | 0,08% | 2.300.733,00 |
| 04.04.2025 | 170,44 | 173,30 | 163,83 | 164,18 | -3,78% | 2.504.944,00 |
| 03.04.2025 | 168,59 | 174,00 | 167,05 | 170,63 | 1,59% | 1.828.451,00 |
| 02.04.2025 | 169,40 | 170,41 | 167,26 | 167,96 | -0,78% | 938.889,00 |
| 01.04.2025 | 169,10 | 170,56 | 168,42 | 169,28 | 0,05% | 1.034.838,00 |
| 31.03.2025 | 168,07 | 170,64 | 167,48 | 169,20 | 1,12% | 1.587.264,00 |
| 28.03.2025 | 166,17 | 167,83 | 165,10 | 167,33 | 0,80% | 1.140.489,00 |
| 27.03.2025 | 166,03 | 167,98 | 165,60 | 166,00 | -0,37% | 864.616,00 |
| 26.03.2025 | 166,07 | 168,14 | 166,07 | 166,62 | 0,58% | 572.832,00 |
| 25.03.2025 | 168,12 | 168,13 | 164,61 | 165,66 | -1,00% | 741.539,00 |
| 24.03.2025 | 167,38 | 168,62 | 165,88 | 167,33 | 0,13% | 670.698,00 |
| 21.03.2025 | 166,63 | 167,55 | 165,88 | 167,11 | 0,39% | 1.420.281,00 |
| 20.03.2025 | 167,16 | 167,80 | 165,50 | 166,46 | -0,92% | 994.095,00 |
| 19.03.2025 | 168,83 | 170,00 | 163,70 | 168,01 | -2,57% | 1.596.507,00 |
| 18.03.2025 | 172,67 | 174,88 | 171,30 | 172,45 | -0,59% | 1.359.712,00 |
| 17.03.2025 | 170,17 | 174,38 | 170,00 | 173,48 | 1,95% | 1.071.451,00 |
| 14.03.2025 | 168,38 | 170,46 | 168,23 | 170,16 | 0,79% | 1.276.537,00 |
| 13.03.2025 | 166,42 | 169,42 | 165,76 | 168,82 | 1,44% | 1.447.795,00 |
| 12.03.2025 | 166,86 | 167,65 | 163,00 | 166,42 | -1,03% | 1.527.733,00 |
| 11.03.2025 | 174,02 | 174,68 | 167,87 | 168,15 | -2,87% | 1.436.485,00 |
| 10.03.2025 | 175,00 | 178,87 | 172,40 | 173,12 | -1,39% | 1.395.950,00 |
| 07.03.2025 | 171,00 | 176,11 | 170,13 | 175,56 | 2,27% | 1.091.222,00 |
| 06.03.2025 | 171,20 | 172,13 | 169,30 | 171,67 | -0,20% | 942.775,00 |
| 05.03.2025 | 173,42 | 175,50 | 171,34 | 172,01 | -1,71% | 1.533.472,00 |
| 04.03.2025 | 176,33 | 177,43 | 174,80 | 175,01 | -1,10% | 1.419.445,00 |
| 03.03.2025 | 173,90 | 178,09 | 173,25 | 176,95 | 2,34% | 1.324.789,00 |
| 28.02.2025 | 172,00 | 173,55 | 171,00 | 172,90 | 0,79% | 1.158.303,00 |
| 27.02.2025 | 172,10 | 173,61 | 171,40 | 171,55 | -1,10% | 1.091.380,00 |
| 26.02.2025 | 173,71 | 175,76 | 172,68 | 173,46 | -1,11% | 995.500,00 |
| 25.02.2025 | 174,00 | 176,44 | 173,92 | 175,41 | 0,78% | 1.502.292,00 |
| 24.02.2025 | 171,59 | 175,89 | 171,59 | 174,06 | 1,06% | 980.891,00 |
| 21.02.2025 | 171,52 | 172,91 | 170,58 | 172,24 | 0,06% | 727.356,00 |
| 20.02.2025 | 171,14 | 172,50 | 170,47 | 172,14 | 0,23% | 1.147.187,00 |
| 19.02.2025 | 168,89 | 172,64 | 168,77 | 171,75 | 1,24% | 1.446.250,00 |
| 18.02.2025 | 167,99 | 170,17 | 166,15 | 169,65 | 0,52% | 970.423,00 |
| 14.02.2025 | 169,25 | 171,30 | 168,11 | 168,77 | 0,03% | 1.327.130,00 |
| 13.02.2025 | 165,02 | 169,27 | 164,61 | 168,72 | 2,66% | 1.052.582,00 |
| 12.02.2025 | 166,37 | 166,47 | 164,13 | 164,35 | -1,55% | 1.417.468,00 |
| 11.02.2025 | 164,60 | 168,17 | 164,60 | 166,93 | 1,05% | 1.081.545,00 |
| 10.02.2025 | 162,52 | 166,74 | 161,65 | 165,19 | 1,57% | 1.164.522,00 |
| 07.02.2025 | 162,72 | 163,35 | 161,71 | 162,64 | 0,00% | 499.265,00 |