56,390$
1,92%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,62 | 56,72 | 55,33 | 56,39 | 1,92% | 3.819.614,00 |
| 05.06.2025 | 55,68 | 55,80 | 54,94 | 55,33 | -0,29% | 4.366.032,00 |
| 04.06.2025 | 56,55 | 56,74 | 55,30 | 55,49 | -2,05% | 4.437.401,00 |
| 03.06.2025 | 56,85 | 56,89 | 55,97 | 56,65 | -0,02% | 8.230.888,00 |
| 02.06.2025 | 56,45 | 57,19 | 55,75 | 56,66 | 2,78% | 7.684.561,00 |
| 30.05.2025 | 54,90 | 55,61 | 54,48 | 55,13 | -0,43% | 7.825.165,00 |
| 29.05.2025 | 55,77 | 56,02 | 55,12 | 55,37 | -0,23% | 3.492.270,00 |
| 28.05.2025 | 57,03 | 57,03 | 55,12 | 55,50 | -1,87% | 5.035.396,00 |
| 27.05.2025 | 56,23 | 56,61 | 55,30 | 56,56 | 1,71% | 5.080.521,00 |
| 23.05.2025 | 55,25 | 56,02 | 55,15 | 55,61 | -0,14% | 6.813.696,00 |
| 22.05.2025 | 55,69 | 56,32 | 55,23 | 55,69 | -0,04% | 7.722.762,00 |
| 21.05.2025 | 55,86 | 56,28 | 55,04 | 55,71 | -0,77% | 5.360.614,00 |
| 20.05.2025 | 55,81 | 57,37 | 55,53 | 56,14 | 1,04% | 5.775.268,00 |
| 19.05.2025 | 55,27 | 56,09 | 54,92 | 55,56 | -0,54% | 6.375.790,00 |
| 16.05.2025 | 55,84 | 56,04 | 55,43 | 55,86 | -0,25% | 4.371.274,00 |
| 15.05.2025 | 55,55 | 57,04 | 55,55 | 56,00 | -0,64% | 9.100.130,00 |
| 14.05.2025 | 55,65 | 56,66 | 55,35 | 56,36 | 0,28% | 6.012.279,00 |
| 13.05.2025 | 54,95 | 56,67 | 54,80 | 56,20 | 3,14% | 8.417.034,00 |
| 12.05.2025 | 56,05 | 56,11 | 54,01 | 54,49 | -2,03% | 12.302.706,00 |
| 09.05.2025 | 53,90 | 55,65 | 53,56 | 55,62 | 4,16% | 7.695.369,00 |
| 08.05.2025 | 54,41 | 54,59 | 53,22 | 53,40 | -1,04% | 9.414.539,00 |
| 07.05.2025 | 53,69 | 54,57 | 53,07 | 53,96 | 0,95% | 7.072.264,00 |
| 06.05.2025 | 53,53 | 53,89 | 52,67 | 53,45 | -0,13% | 6.395.079,00 |
| 05.05.2025 | 51,95 | 53,89 | 51,86 | 53,52 | 3,22% | 9.237.538,00 |
| 02.05.2025 | 51,62 | 51,91 | 50,82 | 51,85 | 2,96% | 6.650.464,00 |
| 01.05.2025 | 49,31 | 51,60 | 48,93 | 50,36 | 1,86% | 7.617.521,00 |
| 30.04.2025 | 50,06 | 50,25 | 48,94 | 49,44 | -3,48% | 9.737.627,00 |
| 29.04.2025 | 50,64 | 51,63 | 49,70 | 51,22 | 0,20% | 6.006.182,00 |
| 28.04.2025 | 49,82 | 51,38 | 49,76 | 51,12 | 1,75% | 9.328.653,00 |
| 25.04.2025 | 48,74 | 50,35 | 48,31 | 50,24 | 2,91% | 9.296.417,00 |
| 24.04.2025 | 49,60 | 49,76 | 48,30 | 48,82 | 0,14% | 10.266.234,00 |
| 23.04.2025 | 50,03 | 50,41 | 47,14 | 48,75 | 0,37% | 16.231.289,00 |
| 22.04.2025 | 48,26 | 49,14 | 47,95 | 48,57 | 1,87% | 6.554.790,00 |
| 21.04.2025 | 50,25 | 50,40 | 47,29 | 47,68 | -6,47% | 8.206.808,00 |
| 17.04.2025 | 51,23 | 51,77 | 50,82 | 50,98 | 0,26% | 5.000.505,00 |
| 16.04.2025 | 50,57 | 51,94 | 50,49 | 50,85 | 0,22% | 6.392.862,00 |
| 15.04.2025 | 49,62 | 51,00 | 49,57 | 50,74 | 1,54% | 5.205.132,00 |
| 14.04.2025 | 50,76 | 50,77 | 49,64 | 49,97 | 0,64% | 4.259.961,00 |
| 11.04.2025 | 48,26 | 50,49 | 47,76 | 49,65 | 2,39% | 8.869.704,00 |
| 10.04.2025 | 48,81 | 49,23 | 46,84 | 48,49 | -3,35% | 8.091.985,00 |
| 09.04.2025 | 46,59 | 50,86 | 44,85 | 50,17 | 5,64% | 17.662.520,00 |
| 08.04.2025 | 49,82 | 50,44 | 46,84 | 47,49 | 0,38% | 17.099.154,00 |
| 07.04.2025 | 44,63 | 49,94 | 44,55 | 47,31 | 2,60% | 13.277.807,00 |
| 04.04.2025 | 49,11 | 49,70 | 43,57 | 46,11 | -11,48% | 21.917.783,00 |
| 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 |