52,090$
-4,63%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 51,53 | 53,66 | 51,42 | 52,09 | -4,63% | 10.748.461,00 |
| 02.04.2025 | 53,11 | 55,25 | 52,92 | 54,62 | 1,37% | 7.517.454,00 |
| 01.04.2025 | 53,67 | 54,55 | 53,16 | 53,88 | 0,84% | 5.984.115,00 |
| 31.03.2025 | 52,84 | 53,94 | 52,15 | 53,43 | 0,79% | 5.580.438,00 |
| 28.03.2025 | 52,33 | 53,15 | 52,15 | 53,01 | 1,32% | 4.968.962,00 |
| 27.03.2025 | 53,07 | 53,25 | 51,42 | 52,32 | -1,13% | 8.090.322,00 |
| 26.03.2025 | 54,83 | 55,34 | 52,80 | 52,92 | -2,45% | 7.301.604,00 |
| 25.03.2025 | 54,16 | 54,65 | 54,02 | 54,25 | 0,46% | 4.411.242,00 |
| 24.03.2025 | 53,37 | 54,56 | 53,15 | 54,00 | 2,12% | 5.656.165,00 |
| 21.03.2025 | 53,37 | 53,50 | 52,66 | 52,88 | -1,58% | 12.810.829,00 |
| 20.03.2025 | 53,26 | 54,50 | 53,04 | 53,73 | 0,24% | 9.070.741,00 |
| 19.03.2025 | 52,88 | 53,88 | 52,34 | 53,60 | 1,98% | 4.573.866,00 |
| 18.03.2025 | 52,78 | 53,32 | 52,20 | 52,56 | 1,74% | 5.467.599,00 |
| 17.03.2025 | 50,54 | 51,85 | 50,49 | 51,66 | 1,85% | 6.559.227,00 |
| 14.03.2025 | 49,49 | 50,88 | 48,64 | 50,72 | 3,81% | 5.443.310,00 |
| 13.03.2025 | 48,52 | 49,48 | 48,14 | 48,86 | -0,18% | 4.968.241,00 |
| 12.03.2025 | 49,67 | 50,00 | 48,26 | 48,95 | -0,33% | 4.515.383,00 |
| 11.03.2025 | 47,88 | 50,17 | 47,88 | 49,11 | 3,41% | 8.331.314,00 |
| 10.03.2025 | 47,49 | 47,69 | 46,43 | 47,49 | 1,04% | 9.868.658,00 |
| 07.03.2025 | 45,59 | 47,28 | 45,18 | 47,00 | 1,82% | 9.446.344,00 |
| 06.03.2025 | 49,10 | 49,43 | 45,97 | 46,16 | -7,92% | 12.017.901,00 |
| 05.03.2025 | 49,79 | 50,34 | 48,76 | 50,13 | 0,26% | 9.436.242,00 |
| 04.03.2025 | 48,65 | 51,21 | 47,48 | 50,00 | 2,65% | 11.396.698,00 |
| 03.03.2025 | 48,85 | 49,42 | 48,03 | 48,71 | 1,12% | 9.772.680,00 |
| 28.02.2025 | 46,21 | 48,26 | 46,20 | 48,17 | 3,30% | 9.321.579,00 |
| 27.02.2025 | 49,19 | 49,35 | 46,39 | 46,63 | -4,43% | 12.595.287,00 |
| 26.02.2025 | 49,39 | 49,86 | 48,64 | 48,79 | -0,10% | 7.370.484,00 |
| 25.02.2025 | 49,96 | 50,07 | 47,98 | 48,84 | -2,48% | 8.120.352,00 |
| 24.02.2025 | 50,05 | 50,65 | 49,00 | 50,08 | -0,32% | 12.139.482,00 |
| 21.02.2025 | 52,30 | 52,54 | 49,79 | 50,24 | -4,41% | 13.702.407,00 |
| 20.02.2025 | 53,31 | 54,01 | 51,73 | 52,56 | -3,10% | 9.108.752,00 |
| 19.02.2025 | 54,46 | 56,66 | 54,04 | 54,24 | 0,86% | 12.153.220,00 |
| 18.02.2025 | 53,62 | 54,55 | 52,70 | 53,78 | 0,66% | 9.786.712,00 |
| 14.02.2025 | 52,94 | 53,82 | 52,77 | 53,43 | 1,06% | 5.553.013,00 |
| 13.02.2025 | 52,52 | 53,23 | 51,92 | 52,87 | 0,95% | 6.025.312,00 |
| 12.02.2025 | 53,61 | 54,11 | 51,63 | 52,37 | -2,59% | 7.809.649,00 |
| 11.02.2025 | 53,58 | 54,53 | 53,17 | 53,76 | 0,49% | 6.758.315,00 |
| 10.02.2025 | 51,51 | 53,68 | 51,51 | 53,50 | 4,68% | 5.024.795,00 |
| 07.02.2025 | 51,20 | 51,98 | 50,74 | 51,11 | -0,62% | 8.399.241,00 |
| 06.02.2025 | 53,12 | 53,56 | 51,13 | 51,43 | -2,87% | 7.653.516,00 |
| 05.02.2025 | 52,10 | 53,10 | 51,92 | 52,95 | 1,53% | 4.043.862,00 |
| 04.02.2025 | 51,40 | 52,34 | 51,27 | 52,15 | -0,06% | 5.101.997,00 |
| 03.02.2025 | 51,83 | 52,93 | 50,96 | 52,18 | 2,07% | 7.004.486,00 |
| 31.01.2025 | 51,89 | 52,07 | 50,86 | 51,12 | -1,03% | 5.746.317,00 |
| 30.01.2025 | 50,88 | 52,07 | 50,88 | 51,65 | 2,03% | 5.422.179,00 |
| 29.01.2025 | 49,94 | 51,10 | 49,83 | 50,62 | 1,44% | 5.628.608,00 |
| 28.01.2025 | 49,07 | 50,00 | 48,24 | 49,90 | 2,97% | 9.880.043,00 |
| 27.01.2025 | 51,25 | 51,30 | 47,59 | 48,46 | -9,72% | 21.145.533,00 |
| 24.01.2025 | 53,52 | 53,89 | 53,23 | 53,68 | 0,19% | 5.798.902,00 |
| 23.01.2025 | 53,67 | 53,77 | 52,89 | 53,58 | 0,34% | 6.537.960,00 |
| 22.01.2025 | 54,15 | 54,85 | 53,37 | 53,40 | -0,06% | 7.633.199,00 |
| 21.01.2025 | 52,59 | 53,46 | 52,23 | 53,43 | 0,89% | 9.268.410,00 |
| 17.01.2025 | 52,80 | 53,79 | 52,37 | 52,96 | -1,52% | 7.702.765,00 |
| 16.01.2025 | 52,19 | 53,98 | 52,10 | 53,78 | 2,56% | 7.522.161,00 |
| 15.01.2025 | 51,99 | 53,00 | 51,62 | 52,44 | 3,45% | 10.394.072,00 |
| 14.01.2025 | 50,10 | 51,21 | 49,94 | 50,69 | 1,22% | 7.394.931,00 |
| 13.01.2025 | 49,21 | 50,12 | 48,79 | 50,08 | 2,20% | 9.070.573,00 |
| 10.01.2025 | 49,60 | 50,03 | 48,86 | 49,00 | 0,00% | 10.464.281,00 |
| 08.01.2025 | 48,26 | 49,20 | 48,19 | 49,00 | 1,77% | 7.887.191,00 |
| 07.01.2025 | 47,65 | 48,52 | 47,30 | 48,15 | 1,07% | 4.844.819,00 |
| 06.01.2025 | 47,93 | 48,29 | 47,38 | 47,64 | 1,32% | 6.764.736,00 |
| 03.01.2025 | 47,80 | 48,33 | 46,39 | 47,02 | -0,70% | 8.211.009,00 |
| 02.01.2025 | 47,30 | 47,59 | 45,92 | 47,35 | 2,69% | 10.152.919,00 |
| 31.12.2024 | 46,23 | 46,60 | 45,91 | 46,11 | -1,03% | 4.902.773,00 |
| 30.12.2024 | 46,35 | 46,76 | 45,06 | 46,59 | 5,12% | 9.486.045,00 |
| 27.12.2024 | 44,16 | 44,98 | 43,96 | 44,32 | 0,32% | 4.467.160,00 |
| 26.12.2024 | 44,11 | 44,64 | 43,71 | 44,18 | -0,90% | 2.704.092,00 |
| 24.12.2024 | 44,09 | 44,76 | 43,63 | 44,58 | 1,64% | 2.013.642,00 |
| 23.12.2024 | 42,99 | 44,00 | 42,85 | 43,86 | 2,02% | 4.812.698,00 |
| 20.12.2024 | 42,65 | 43,64 | 42,42 | 42,99 | 0,80% | 12.086.478,00 |
| 19.12.2024 | 43,59 | 43,73 | 42,59 | 42,65 | 0,26% | 6.886.540,00 |
| 18.12.2024 | 44,11 | 44,37 | 42,27 | 42,54 | -3,76% | 7.382.933,00 |
| 17.12.2024 | 44,23 | 44,59 | 43,86 | 44,20 | -1,38% | 7.054.858,00 |
| 16.12.2024 | 45,58 | 45,82 | 44,64 | 44,82 | -1,69% | 4.834.285,00 |
| 13.12.2024 | 45,86 | 46,12 | 45,12 | 45,59 | -0,59% | 7.666.370,00 |
| 12.12.2024 | 45,51 | 46,31 | 45,28 | 45,86 | 0,61% | 4.699.815,00 |
| 11.12.2024 | 43,50 | 45,90 | 43,39 | 45,58 | 5,88% | 9.607.042,00 |
| 10.12.2024 | 43,27 | 43,82 | 42,73 | 43,05 | -0,51% | 6.094.217,00 |
| 09.12.2024 | 43,98 | 44,20 | 43,07 | 43,27 | -0,14% | 5.772.404,00 |
| 06.12.2024 | 44,20 | 44,51 | 43,21 | 43,33 | -2,52% | 7.142.320,00 |
| 05.12.2024 | 45,35 | 45,54 | 44,36 | 44,45 | -0,54% | 7.662.352,00 |
| 04.12.2024 | 44,62 | 44,81 | 43,84 | 44,69 | -0,27% | 6.764.495,00 |
| 03.12.2024 | 44,95 | 45,10 | 44,35 | 44,81 | 0,63% | 4.858.627,00 |
| 02.12.2024 | 45,06 | 45,33 | 43,93 | 44,53 | -2,00% | 6.416.595,00 |
| 29.11.2024 | 45,65 | 45,93 | 45,36 | 45,44 | 0,35% | 2.468.961,00 |
| 27.11.2024 | 45,18 | 45,87 | 44,80 | 45,28 | -0,61% | 4.702.248,00 |
| 26.11.2024 | 46,01 | 46,19 | 44,83 | 45,56 | -0,93% | 7.291.392,00 |
| 25.11.2024 | 47,54 | 47,92 | 45,90 | 45,99 | 0,15% | 20.307.366,00 |
| 22.11.2024 | 46,23 | 47,03 | 45,71 | 45,92 | -1,33% | 9.968.584,00 |
| 20.11.2024 | 44,96 | 46,86 | 44,47 | 46,54 | 5,58% | 18.161.213,00 |
| 19.11.2024 | 43,49 | 44,33 | 43,32 | 44,08 | -0,45% | 5.593.193,00 |
| 18.11.2024 | 42,88 | 44,62 | 42,64 | 44,28 | 3,68% | 7.127.161,00 |
| 15.11.2024 | 42,72 | 43,44 | 42,45 | 42,71 | -0,35% | 4.706.176,00 |
| 14.11.2024 | 43,36 | 43,61 | 42,38 | 42,86 | -1,04% | 7.029.766,00 |
| 13.11.2024 | 43,65 | 43,94 | 43,23 | 43,31 | -1,07% | 7.588.274,00 |
| 12.11.2024 | 43,50 | 44,28 | 43,48 | 43,78 | -0,45% | 8.377.112,00 |
| 11.11.2024 | 42,28 | 44,06 | 41,93 | 43,98 | 6,70% | 9.428.703,00 |
| 08.11.2024 | 40,58 | 41,58 | 40,52 | 41,22 | 1,30% | 6.800.960,00 |
| 07.11.2024 | 40,21 | 40,75 | 39,46 | 40,69 | 1,19% | 6.189.847,00 |
| 06.11.2024 | 38,76 | 40,81 | 38,73 | 40,21 | 7,11% | 12.543.927,00 |