182,070$
-4,47%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 190,68 | 190,98 | 181,81 | 182,07 | -4,47% | 1.781.149,00 |
| 30.09.2025 | 189,02 | 191,49 | 188,88 | 190,58 | 0,92% | 780.500,00 |
| 29.09.2025 | 188,77 | 189,48 | 187,76 | 188,84 | -0,08% | 524.063,00 |
| 26.09.2025 | 186,02 | 189,23 | 185,17 | 188,99 | 1,94% | 548.030,00 |
| 25.09.2025 | 186,59 | 187,26 | 183,62 | 185,39 | -0,77% | 647.082,00 |
| 24.09.2025 | 186,48 | 187,92 | 185,98 | 186,82 | -0,08% | 726.190,00 |
| 23.09.2025 | 185,01 | 187,96 | 184,72 | 186,97 | 1,23% | 772.334,00 |
| 22.09.2025 | 183,40 | 185,51 | 182,90 | 184,69 | 0,59% | 974.580,00 |
| 19.09.2025 | 183,66 | 185,00 | 183,26 | 183,60 | 0,15% | 1.426.501,00 |
| 18.09.2025 | 181,33 | 184,13 | 180,71 | 183,33 | 0,59% | 663.366,00 |
| 17.09.2025 | 180,87 | 183,46 | 180,52 | 182,25 | 1,16% | 646.225,00 |
| 16.09.2025 | 180,99 | 181,59 | 179,66 | 180,16 | -0,25% | 548.742,00 |
| 15.09.2025 | 181,78 | 183,27 | 180,58 | 180,62 | -1,25% | 622.953,00 |
| 12.09.2025 | 183,05 | 185,05 | 182,51 | 182,91 | -0,30% | 454.077,00 |
| 11.09.2025 | 180,06 | 184,14 | 180,00 | 183,46 | 1,84% | 597.898,00 |
| 10.09.2025 | 181,67 | 182,11 | 179,77 | 180,14 | -1,39% | 650.732,00 |
| 09.09.2025 | 182,50 | 183,38 | 181,17 | 182,68 | 0,08% | 435.413,00 |
| 08.09.2025 | 183,46 | 183,50 | 180,91 | 182,53 | -0,52% | 431.545,00 |
| 05.09.2025 | 181,05 | 183,78 | 180,20 | 183,49 | 1,88% | 555.240,00 |
| 04.09.2025 | 180,60 | 180,84 | 179,38 | 180,11 | 0,33% | 585.088,00 |
| 03.09.2025 | 178,31 | 179,62 | 177,04 | 179,51 | 0,45% | 688.518,00 |
| 02.09.2025 | 180,76 | 182,01 | 178,31 | 178,70 | -1,62% | 1.105.684,00 |
| 29.08.2025 | 179,56 | 182,35 | 179,05 | 181,64 | 1,36% | 731.489,00 |
| 28.08.2025 | 179,45 | 179,71 | 178,13 | 179,20 | -0,31% | 559.909,00 |
| 27.08.2025 | 180,56 | 180,89 | 179,45 | 179,76 | -0,33% | 581.241,00 |
| 26.08.2025 | 178,76 | 180,37 | 178,39 | 180,36 | 0,95% | 1.044.181,00 |
| 25.08.2025 | 176,97 | 179,19 | 176,97 | 178,66 | -0,87% | 752.604,00 |
| 22.08.2025 | 184,54 | 185,62 | 179,93 | 180,23 | -1,90% | 937.990,00 |
| 21.08.2025 | 183,76 | 185,26 | 182,84 | 183,72 | -0,37% | 913.246,00 |
| 20.08.2025 | 182,98 | 184,97 | 182,44 | 184,40 | 0,86% | 950.085,00 |
| 19.08.2025 | 179,05 | 183,37 | 179,05 | 182,83 | 2,17% | 784.328,00 |
| 18.08.2025 | 179,91 | 180,44 | 178,84 | 178,95 | -0,46% | 808.297,00 |
| 15.08.2025 | 178,76 | 180,37 | 177,27 | 179,77 | 0,75% | 809.441,00 |
| 14.08.2025 | 177,85 | 178,84 | 177,29 | 178,44 | -0,34% | 678.769,00 |
| 13.08.2025 | 178,98 | 179,47 | 177,59 | 179,04 | 0,20% | 928.009,00 |
| 12.08.2025 | 177,11 | 178,87 | 175,56 | 178,68 | 0,18% | 762.849,00 |
| 11.08.2025 | 177,04 | 178,55 | 177,04 | 178,36 | 0,79% | 615.409,00 |
| 08.08.2025 | 174,63 | 177,25 | 174,58 | 176,96 | 1,54% | 614.939,00 |
| 07.08.2025 | 173,77 | 174,47 | 172,70 | 174,27 | 0,73% | 897.191,00 |
| 06.08.2025 | 173,11 | 175,48 | 171,79 | 173,00 | -0,16% | 994.237,00 |
| 05.08.2025 | 172,87 | 174,58 | 171,91 | 173,27 | 0,48% | 743.808,00 |
| 04.08.2025 | 171,16 | 172,73 | 170,53 | 172,44 | 0,93% | 787.243,00 |
| 01.08.2025 | 168,41 | 171,91 | 167,96 | 170,85 | 2,05% | 1.350.711,00 |
| 31.07.2025 | 167,29 | 170,14 | 166,76 | 167,41 | -0,78% | 941.423,00 |
| 30.07.2025 | 167,80 | 169,75 | 166,75 | 168,73 | 0,48% | 1.093.956,00 |
| 29.07.2025 | 168,57 | 169,62 | 167,03 | 167,93 | 0,05% | 810.642,00 |
| 28.07.2025 | 168,49 | 168,76 | 165,78 | 167,85 | -0,42% | 1.085.122,00 |
| 25.07.2025 | 172,91 | 173,04 | 167,16 | 168,55 | -1,95% | 1.877.509,00 |
| 24.07.2025 | 173,11 | 175,76 | 170,47 | 171,90 | 0,83% | 2.114.193,00 |
| 23.07.2025 | 179,00 | 180,89 | 168,32 | 170,48 | -4,35% | 3.073.093,00 |
| 22.07.2025 | 170,63 | 178,86 | 170,03 | 178,24 | 7,08% | 2.695.079,00 |
| 21.07.2025 | 167,01 | 167,42 | 165,30 | 166,45 | -0,28% | 1.992.490,00 |
| 18.07.2025 | 168,38 | 170,29 | 165,88 | 166,91 | -0,76% | 1.552.132,00 |
| 17.07.2025 | 166,45 | 168,71 | 165,19 | 168,18 | 0,69% | 1.358.547,00 |
| 16.07.2025 | 166,54 | 167,76 | 165,45 | 167,03 | 0,37% | 1.145.845,00 |
| 15.07.2025 | 168,55 | 168,89 | 164,65 | 166,42 | -1,16% | 1.177.655,00 |
| 14.07.2025 | 168,25 | 169,28 | 166,88 | 168,37 | 0,17% | 1.274.564,00 |
| 11.07.2025 | 170,46 | 170,88 | 167,14 | 168,09 | -1,96% | 1.335.386,00 |
| 10.07.2025 | 172,82 | 174,47 | 171,36 | 171,45 | -1,25% | 913.921,00 |
| 09.07.2025 | 173,05 | 173,79 | 171,29 | 173,62 | 0,65% | 858.132,00 |
| 08.07.2025 | 173,55 | 174,48 | 172,13 | 172,50 | -0,84% | 1.067.297,00 |
| 07.07.2025 | 175,93 | 176,11 | 173,08 | 173,97 | -1,67% | 836.088,00 |
| 03.07.2025 | 176,14 | 176,92 | 175,70 | 176,92 | 0,18% | 436.517,00 |
| 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 |