42,990$
0,80%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 36,84 | 38,00 | 36,77 | 37,54 | 2,01% | 6.363.893,00 |
| 04.11.2024 | 35,70 | 37,28 | 35,60 | 36,80 | 3,31% | 6.710.595,00 |
| 01.11.2024 | 36,87 | 36,95 | 35,45 | 35,62 | -2,52% | 7.129.089,00 |
| 31.10.2024 | 38,52 | 38,70 | 36,50 | 36,54 | -5,26% | 6.486.042,00 |
| 30.10.2024 | 37,28 | 38,83 | 37,10 | 38,57 | 3,38% | 9.981.092,00 |
| 29.10.2024 | 37,33 | 37,61 | 36,98 | 37,31 | 0,00% | 6.984.735,00 |
| 28.10.2024 | 36,90 | 37,49 | 36,61 | 37,31 | -0,45% | 4.975.495,00 |
| 25.10.2024 | 37,14 | 37,77 | 36,64 | 37,48 | 1,41% | 6.154.839,00 |
| 24.10.2024 | 36,42 | 37,19 | 36,04 | 36,96 | 2,13% | 4.531.975,00 |
| 23.10.2024 | 36,05 | 36,30 | 35,70 | 36,19 | 0,61% | 7.344.210,00 |
| 22.10.2024 | 36,57 | 36,57 | 35,96 | 35,97 | -1,07% | 4.615.710,00 |
| 21.10.2024 | 36,70 | 36,78 | 36,10 | 36,36 | -0,36% | 3.970.262,00 |
| 18.10.2024 | 37,06 | 37,08 | 36,01 | 36,49 | -1,54% | 5.313.544,00 |
| 17.10.2024 | 36,96 | 37,08 | 36,51 | 37,06 | 1,04% | 4.559.123,00 |
| 16.10.2024 | 36,49 | 36,86 | 36,39 | 36,68 | 1,10% | 4.293.841,00 |
| 15.10.2024 | 36,10 | 37,00 | 35,99 | 36,28 | -0,87% | 5.316.684,00 |
| 14.10.2024 | 37,13 | 37,20 | 36,49 | 36,60 | -2,17% | 4.421.801,00 |
| 11.10.2024 | 36,36 | 37,56 | 36,36 | 37,41 | 2,16% | 4.887.047,00 |
| 10.10.2024 | 36,51 | 36,73 | 36,19 | 36,62 | 0,19% | 3.850.311,00 |
| 09.10.2024 | 36,75 | 37,07 | 36,43 | 36,55 | -1,40% | 5.335.345,00 |
| 08.10.2024 | 36,98 | 37,24 | 36,30 | 37,07 | -0,62% | 10.781.998,00 |
| 07.10.2024 | 36,88 | 37,36 | 36,55 | 37,30 | 0,97% | 6.760.494,00 |
| 04.10.2024 | 37,94 | 38,16 | 36,94 | 36,94 | -1,94% | 10.131.032,00 |
| 03.10.2024 | 37,12 | 37,79 | 36,64 | 37,67 | 2,45% | 12.301.719,00 |
| 02.10.2024 | 36,99 | 37,05 | 36,37 | 36,77 | 1,43% | 9.089.215,00 |
| 01.10.2024 | 36,25 | 36,73 | 35,89 | 36,25 | -1,06% | 6.548.891,00 |
| 30.09.2024 | 36,40 | 37,14 | 36,29 | 36,64 | 0,30% | 8.570.906,00 |
| 27.09.2024 | 36,15 | 37,11 | 35,96 | 36,53 | 2,87% | 6.308.623,00 |
| 26.09.2024 | 35,00 | 35,69 | 35,00 | 35,51 | 1,00% | 7.129.954,00 |
| 25.09.2024 | 35,66 | 35,82 | 34,89 | 35,16 | -1,35% | 5.492.647,00 |
| 24.09.2024 | 36,08 | 36,38 | 35,63 | 35,64 | -0,89% | 5.977.897,00 |
| 23.09.2024 | 35,00 | 36,36 | 34,96 | 35,96 | 3,24% | 8.571.872,00 |
| 20.09.2024 | 34,57 | 35,15 | 34,01 | 34,83 | 0,29% | 10.341.346,00 |
| 19.09.2024 | 34,25 | 34,98 | 33,82 | 34,73 | 3,58% | 7.429.987,00 |
| 18.09.2024 | 33,33 | 33,76 | 32,89 | 33,53 | 0,78% | 4.494.590,00 |
| 17.09.2024 | 33,69 | 33,91 | 33,21 | 33,27 | -0,83% | 5.190.751,00 |
| 16.09.2024 | 33,25 | 33,80 | 33,09 | 33,55 | 1,08% | 5.480.273,00 |
| 13.09.2024 | 33,60 | 33,90 | 32,83 | 33,19 | 1,00% | 7.050.444,00 |
| 12.09.2024 | 32,69 | 33,08 | 31,67 | 32,86 | -0,06% | 8.345.525,00 |
| 11.09.2024 | 32,20 | 33,15 | 31,89 | 32,88 | 2,37% | 7.738.681,00 |
| 10.09.2024 | 32,16 | 32,38 | 31,46 | 32,12 | 0,66% | 5.469.805,00 |
| 09.09.2024 | 32,25 | 32,65 | 31,88 | 31,91 | -1,39% | 5.753.402,00 |
| 06.09.2024 | 32,81 | 33,20 | 32,15 | 32,36 | -1,40% | 7.123.368,00 |
| 05.09.2024 | 33,01 | 33,10 | 32,21 | 32,82 | 0,49% | 5.027.813,00 |
| 04.09.2024 | 32,99 | 33,75 | 32,54 | 32,66 | -0,79% | 5.379.326,00 |
| 03.09.2024 | 33,04 | 33,21 | 32,18 | 32,92 | -1,76% | 6.236.356,00 |
| 30.08.2024 | 33,31 | 33,67 | 33,15 | 33,51 | 0,00% | 4.609.171,00 |
| 29.08.2024 | 32,71 | 33,66 | 32,59 | 33,51 | 2,79% | 5.076.683,00 |
| 28.08.2024 | 32,61 | 32,64 | 32,05 | 32,60 | -0,46% | 3.417.233,00 |
| 27.08.2024 | 33,00 | 33,13 | 32,53 | 32,75 | -1,33% | 3.022.855,00 |
| 26.08.2024 | 33,88 | 34,15 | 33,13 | 33,19 | -1,34% | 6.417.516,00 |
| 23.08.2024 | 33,00 | 33,66 | 32,85 | 33,64 | 2,25% | 4.540.588,00 |
| 22.08.2024 | 33,08 | 33,48 | 32,71 | 32,90 | -0,60% | 5.902.379,00 |
| 21.08.2024 | 33,49 | 33,59 | 32,62 | 33,10 | -0,42% | 6.659.671,00 |
| 20.08.2024 | 33,50 | 33,62 | 32,72 | 33,24 | -1,42% | 6.334.484,00 |
| 19.08.2024 | 32,44 | 33,90 | 32,30 | 33,72 | 4,88% | 9.167.028,00 |
| 16.08.2024 | 31,44 | 32,38 | 31,42 | 32,15 | 1,16% | 4.998.419,00 |
| 15.08.2024 | 30,95 | 31,86 | 30,88 | 31,78 | 0,95% | 7.267.289,00 |
| 14.08.2024 | 31,55 | 31,76 | 31,01 | 31,48 | 1,06% | 8.570.515,00 |
| 13.08.2024 | 32,08 | 32,10 | 30,98 | 31,15 | -3,44% | 10.559.690,00 |
| 12.08.2024 | 31,46 | 32,33 | 31,36 | 32,26 | 3,73% | 8.767.331,00 |
| 09.08.2024 | 30,93 | 31,42 | 30,59 | 31,10 | 0,45% | 5.504.659,00 |
| 08.08.2024 | 30,28 | 31,18 | 30,25 | 30,96 | 2,45% | 6.773.128,00 |
| 07.08.2024 | 31,22 | 31,67 | 30,17 | 30,22 | -1,91% | 9.719.427,00 |
| 06.08.2024 | 30,49 | 31,20 | 30,21 | 30,81 | 1,99% | 7.241.337,00 |
| 05.08.2024 | 30,85 | 30,89 | 30,02 | 30,21 | -4,31% | 8.521.101,00 |
| 02.08.2024 | 33,22 | 33,23 | 31,41 | 31,57 | -6,01% | 9.071.772,00 |
| 01.08.2024 | 34,43 | 34,52 | 33,46 | 33,59 | -2,67% | 8.138.888,00 |
| 31.07.2024 | 35,00 | 35,35 | 34,34 | 34,51 | -0,86% | 8.424.407,00 |