10,370$
2,07%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,29 | 10,41 | 10,29 | 10,37 | 2,07% | 4.231,00 |
| 02.07.2025 | 10,15 | 10,24 | 10,09 | 10,16 | 0,49% | 6.094,00 |
| 01.07.2025 | 10,13 | 10,35 | 10,11 | 10,11 | 0,50% | 20.443,00 |
| 30.06.2025 | 10,13 | 10,13 | 9,79 | 10,06 | -1,37% | 44.797,00 |
| 27.06.2025 | 10,09 | 10,21 | 9,86 | 10,20 | 1,80% | 70.652,00 |
| 26.06.2025 | 9,94 | 10,03 | 9,83 | 10,02 | 2,45% | 4.923,00 |
| 25.06.2025 | 10,00 | 10,00 | 9,78 | 9,78 | -3,17% | 12.515,00 |
| 24.06.2025 | 10,10 | 10,10 | 10,00 | 10,10 | -0,20% | 14.799,00 |
| 23.06.2025 | 9,99 | 10,21 | 9,99 | 10,12 | 0,43% | 3.551,00 |
| 20.06.2025 | 10,12 | 10,21 | 10,05 | 10,08 | -0,13% | 13.387,00 |
| 18.06.2025 | 9,88 | 10,11 | 9,88 | 10,09 | 1,92% | 6.859,00 |
| 17.06.2025 | 9,84 | 10,04 | 9,72 | 9,90 | -1,00% | 6.071,00 |
| 16.06.2025 | 10,00 | 10,25 | 9,71 | 10,00 | 1,01% | 4.353,00 |
| 13.06.2025 | 9,86 | 9,98 | 9,86 | 9,90 | -2,46% | 10.057,00 |
| 12.06.2025 | 9,98 | 10,15 | 9,90 | 10,15 | 1,50% | 7.141,00 |
| 11.06.2025 | 10,07 | 10,07 | 10,00 | 10,00 | -0,25% | 5.698,00 |
| 10.06.2025 | 10,17 | 10,17 | 9,99 | 10,03 | -1,13% | 11.761,00 |
| 09.06.2025 | 10,03 | 10,25 | 9,86 | 10,14 | 1,00% | 4.243,00 |
| 06.06.2025 | 10,05 | 10,14 | 9,88 | 10,04 | 0,80% | 6.751,00 |
| 05.06.2025 | 9,98 | 10,01 | 9,87 | 9,96 | -1,29% | 6.075,00 |
| 04.06.2025 | 10,02 | 10,17 | 9,97 | 10,09 | -1,37% | 8.557,00 |
| 03.06.2025 | 9,82 | 10,23 | 9,82 | 10,23 | 4,18% | 6.497,00 |
| 02.06.2025 | 10,25 | 10,25 | 9,76 | 9,82 | -2,53% | 7.969,00 |
| 30.05.2025 | 10,20 | 10,20 | 10,07 | 10,08 | -1,03% | 3.369,00 |
| 29.05.2025 | 9,56 | 10,18 | 9,56 | 10,18 | 8,41% | 21.183,00 |
| 28.05.2025 | 9,80 | 10,04 | 9,39 | 9,39 | -3,89% | 14.262,00 |
| 27.05.2025 | 9,26 | 9,77 | 9,26 | 9,77 | 5,62% | 22.149,00 |
| 23.05.2025 | 9,21 | 9,55 | 9,13 | 9,25 | -0,11% | 12.726,00 |
| 22.05.2025 | 9,50 | 9,53 | 9,26 | 9,26 | -2,42% | 11.768,00 |
| 21.05.2025 | 9,41 | 9,56 | 9,41 | 9,49 | 0,00% | 5.858,00 |
| 20.05.2025 | 9,39 | 9,61 | 9,39 | 9,49 | -0,21% | 8.482,00 |
| 19.05.2025 | 9,58 | 9,78 | 9,51 | 9,51 | -2,36% | 8.091,00 |
| 16.05.2025 | 9,99 | 9,99 | 9,44 | 9,74 | -2,01% | 36.412,00 |
| 15.05.2025 | 9,38 | 9,94 | 9,38 | 9,94 | 6,88% | 13.730,00 |
| 14.05.2025 | 9,25 | 9,45 | 9,25 | 9,30 | 1,09% | 8.584,00 |
| 13.05.2025 | 10,25 | 10,25 | 9,18 | 9,20 | -9,72% | 67.343,00 |
| 12.05.2025 | 10,25 | 10,25 | 9,90 | 10,19 | 2,52% | 10.357,00 |
| 09.05.2025 | 9,96 | 9,96 | 9,04 | 9,94 | -2,64% | 50.752,00 |
| 08.05.2025 | 10,07 | 10,28 | 10,06 | 10,21 | 1,19% | 11.201,00 |
| 07.05.2025 | 10,29 | 10,31 | 10,02 | 10,09 | -2,61% | 8.478,00 |
| 06.05.2025 | 10,29 | 10,44 | 10,19 | 10,36 | 1,67% | 5.617,00 |
| 05.05.2025 | 10,25 | 10,46 | 10,08 | 10,19 | -0,68% | 7.496,00 |
| 02.05.2025 | 9,99 | 10,35 | 9,99 | 10,26 | 1,18% | 9.215,00 |
| 01.05.2025 | 10,32 | 10,32 | 9,98 | 10,14 | -1,07% | 9.962,00 |
| 30.04.2025 | 10,06 | 10,38 | 10,06 | 10,25 | 1,59% | 16.400,00 |
| 29.04.2025 | 10,09 | 10,34 | 10,06 | 10,09 | 0,10% | 28.874,00 |
| 28.04.2025 | 10,28 | 10,62 | 10,02 | 10,08 | -3,08% | 17.280,00 |
| 25.04.2025 | 10,31 | 11,02 | 10,10 | 10,40 | -0,86% | 15.068,00 |
| 24.04.2025 | 10,56 | 10,82 | 10,45 | 10,49 | 0,07% | 17.556,00 |
| 23.04.2025 | 10,71 | 10,87 | 10,48 | 10,48 | 0,12% | 12.679,00 |
| 22.04.2025 | 10,71 | 10,75 | 10,46 | 10,47 | 0,00% | 14.991,00 |
| 21.04.2025 | 10,56 | 10,70 | 10,20 | 10,47 | -3,32% | 22.517,00 |
| 17.04.2025 | 10,82 | 10,95 | 10,60 | 10,83 | -0,18% | 9.957,00 |
| 16.04.2025 | 10,84 | 10,99 | 10,50 | 10,85 | 1,59% | 14.223,00 |
| 15.04.2025 | 10,87 | 10,96 | 10,21 | 10,68 | -0,37% | 22.728,00 |
| 14.04.2025 | 10,66 | 10,75 | 10,22 | 10,72 | 2,29% | 12.765,00 |
| 11.04.2025 | 10,60 | 10,60 | 10,44 | 10,48 | -0,10% | 3.665,00 |
| 10.04.2025 | 10,58 | 10,72 | 10,26 | 10,49 | -3,58% | 13.346,00 |
| 09.04.2025 | 10,52 | 11,69 | 10,45 | 10,88 | 2,74% | 16.156,00 |
| 08.04.2025 | 11,23 | 11,23 | 10,43 | 10,59 | -2,04% | 14.517,00 |
| 07.04.2025 | 11,28 | 11,91 | 10,81 | 10,81 | -6,33% | 26.379,00 |
| 04.04.2025 | 11,56 | 11,92 | 11,41 | 11,54 | -2,62% | 24.395,00 |
| 03.04.2025 | 12,01 | 12,37 | 11,62 | 11,85 | -4,20% | 25.751,00 |
| 02.04.2025 | 12,07 | 12,37 | 12,00 | 12,37 | 2,44% | 15.325,00 |
| 01.04.2025 | 11,90 | 12,48 | 11,90 | 12,08 | 0,96% | 17.333,00 |
| 31.03.2025 | 11,94 | 12,51 | 11,67 | 11,96 | -2,13% | 23.814,00 |
| 28.03.2025 | 12,50 | 12,84 | 12,19 | 12,22 | -9,08% | 16.957,00 |
| 27.03.2025 | 13,50 | 13,76 | 12,76 | 13,44 | 1,97% | 13.728,00 |
| 26.03.2025 | 13,10 | 13,38 | 13,05 | 13,18 | -0,23% | 5.988,00 |
| 25.03.2025 | 13,35 | 13,46 | 13,21 | 13,21 | -1,42% | 6.766,00 |
| 24.03.2025 | 13,38 | 13,55 | 12,88 | 13,40 | 1,44% | 9.827,00 |
| 21.03.2025 | 13,02 | 13,39 | 12,75 | 13,21 | 0,00% | 34.932,00 |
| 20.03.2025 | 13,45 | 13,48 | 13,21 | 13,21 | -1,05% | 5.741,00 |
| 19.03.2025 | 13,34 | 13,78 | 13,04 | 13,35 | 1,06% | 62.796,00 |
| 18.03.2025 | 13,45 | 13,50 | 13,10 | 13,21 | -1,42% | 14.653,00 |
| 17.03.2025 | 13,29 | 13,45 | 13,14 | 13,40 | 1,13% | 14.902,00 |
| 14.03.2025 | 12,90 | 13,34 | 12,50 | 13,25 | 2,95% | 31.431,00 |
| 13.03.2025 | 13,02 | 13,20 | 12,52 | 12,87 | -3,01% | 14.150,00 |
| 12.03.2025 | 12,90 | 13,35 | 12,68 | 13,27 | 3,92% | 9.599,00 |
| 11.03.2025 | 13,49 | 13,49 | 12,54 | 12,77 | -5,27% | 20.885,00 |
| 10.03.2025 | 13,90 | 13,90 | 12,94 | 13,48 | -3,47% | 15.950,00 |
| 07.03.2025 | 14,00 | 14,20 | 13,97 | 13,97 | -0,18% | 8.947,00 |
| 06.03.2025 | 14,49 | 14,49 | 13,99 | 13,99 | -3,18% | 7.572,00 |
| 05.03.2025 | 14,09 | 14,51 | 13,95 | 14,45 | 2,56% | 16.256,00 |
| 04.03.2025 | 14,68 | 14,68 | 14,01 | 14,09 | -4,02% | 29.822,00 |
| 03.03.2025 | 15,16 | 15,20 | 14,51 | 14,68 | -3,17% | 14.543,00 |
| 28.02.2025 | 15,00 | 15,50 | 14,97 | 15,16 | 1,07% | 13.424,00 |
| 27.02.2025 | 15,03 | 15,18 | 14,94 | 15,00 | 0,67% | 9.548,00 |
| 26.02.2025 | 15,04 | 15,28 | 14,90 | 14,90 | 0,40% | 15.410,00 |
| 25.02.2025 | 15,50 | 15,63 | 14,84 | 14,84 | -1,92% | 23.281,00 |
| 24.02.2025 | 14,75 | 15,75 | 14,75 | 15,13 | 2,02% | 22.699,00 |
| 21.02.2025 | 14,35 | 14,83 | 14,17 | 14,83 | 4,66% | 16.948,00 |
| 20.02.2025 | 14,60 | 14,94 | 14,02 | 14,17 | -2,81% | 14.475,00 |
| 19.02.2025 | 15,27 | 15,71 | 14,36 | 14,58 | -3,64% | 23.783,00 |
| 18.02.2025 | 14,66 | 15,25 | 14,54 | 15,13 | 6,62% | 39.230,00 |
| 14.02.2025 | 13,54 | 14,70 | 13,51 | 14,19 | 5,90% | 45.542,00 |
| 13.02.2025 | 13,14 | 13,40 | 13,02 | 13,40 | 1,52% | 41.898,00 |
| 12.02.2025 | 12,79 | 13,32 | 12,77 | 13,20 | 2,96% | 8.541,00 |
| 11.02.2025 | 13,00 | 13,20 | 12,72 | 12,82 | -1,00% | 13.549,00 |
| 10.02.2025 | 12,79 | 13,30 | 12,79 | 12,95 | 1,09% | 4.209,00 |