10,680$
-3,74%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 11,20 | 11,20 | 10,68 | 10,68 | -3,74% | 13.954,00 |
| 09.03.2026 | 10,96 | 11,32 | 10,96 | 11,10 | 0,23% | 9.607,00 |
| 06.03.2026 | 10,54 | 11,25 | 10,27 | 11,07 | 3,94% | 13.392,00 |
| 05.03.2026 | 11,16 | 11,16 | 10,65 | 10,65 | -7,11% | 14.358,00 |
| 04.03.2026 | 11,63 | 12,05 | 11,20 | 11,47 | -0,99% | 13.847,00 |
| 03.03.2026 | 11,56 | 12,47 | 11,56 | 11,58 | -2,77% | 15.916,00 |
| 02.03.2026 | 11,60 | 12,15 | 11,50 | 11,91 | 2,14% | 17.591,00 |
| 27.02.2026 | 12,10 | 12,10 | 11,43 | 11,66 | -5,20% | 21.732,00 |
| 26.02.2026 | 12,05 | 12,48 | 12,02 | 12,30 | -0,65% | 11.075,00 |
| 25.02.2026 | 12,02 | 12,38 | 11,61 | 12,38 | 4,21% | 10.910,00 |
| 24.02.2026 | 11,54 | 12,33 | 11,54 | 11,88 | 2,59% | 14.692,00 |
| 20.02.2026 | 11,01 | 11,74 | 11,01 | 11,58 | 4,89% | 10.660,00 |
| 19.02.2026 | 10,88 | 11,11 | 10,86 | 11,04 | 2,13% | 9.932,00 |
| 18.02.2026 | 10,95 | 11,18 | 10,81 | 10,81 | 0,65% | 17.592,00 |
| 17.02.2026 | 10,90 | 11,18 | 10,52 | 10,74 | -1,20% | 17.706,00 |
| 13.02.2026 | 10,56 | 11,20 | 10,56 | 10,87 | 3,28% | 6.884,00 |
| 12.02.2026 | 10,53 | 10,66 | 10,28 | 10,53 | 0,57% | 20.704,00 |
| 11.02.2026 | 10,78 | 10,78 | 10,47 | 10,47 | -2,10% | 17.488,00 |
| 10.02.2026 | 10,80 | 11,08 | 10,69 | 10,69 | -1,75% | 17.812,00 |
| 09.02.2026 | 10,98 | 11,31 | 10,79 | 10,88 | -0,59% | 9.943,00 |
| 06.02.2026 | 11,10 | 11,18 | 10,70 | 10,95 | -1,04% | 65.652,00 |
| 05.02.2026 | 11,05 | 11,50 | 10,96 | 11,06 | -1,16% | 33.204,00 |
| 04.02.2026 | 11,94 | 11,94 | 10,61 | 11,19 | -5,17% | 44.045,00 |
| 03.02.2026 | 11,02 | 11,96 | 11,02 | 11,80 | 5,26% | 16.041,00 |
| 02.02.2026 | 11,18 | 11,47 | 11,01 | 11,21 | -1,23% | 72.003,00 |
| 30.01.2026 | 11,15 | 11,42 | 11,13 | 11,35 | -0,87% | 14.643,00 |
| 29.01.2026 | 10,82 | 11,45 | 10,82 | 11,45 | 5,24% | 15.299,00 |
| 28.01.2026 | 10,90 | 10,96 | 10,60 | 10,88 | -2,25% | 20.799,00 |
| 27.01.2026 | 10,86 | 11,21 | 10,85 | 11,13 | 1,55% | 12.358,00 |
| 26.01.2026 | 11,30 | 11,30 | 10,78 | 10,96 | -3,44% | 16.140,00 |
| 22.01.2026 | 11,36 | 11,63 | 11,23 | 11,35 | -0,70% | 9.339,00 |
| 21.01.2026 | 11,08 | 11,53 | 11,00 | 11,43 | 4,00% | 29.290,00 |
| 20.01.2026 | 10,92 | 11,07 | 10,80 | 10,99 | 0,41% | 26.259,00 |
| 16.01.2026 | 10,92 | 11,22 | 10,67 | 10,95 | -0,14% | 38.449,00 |
| 15.01.2026 | 10,83 | 11,05 | 10,60 | 10,96 | 2,81% | 28.076,00 |
| 14.01.2026 | 10,67 | 10,74 | 10,51 | 10,66 | 0,38% | 17.135,00 |
| 13.01.2026 | 10,98 | 11,40 | 10,33 | 10,62 | -3,37% | 42.799,00 |
| 12.01.2026 | 10,98 | 11,47 | 10,85 | 10,99 | 1,52% | 42.629,00 |
| 09.01.2026 | 10,89 | 11,05 | 10,63 | 10,83 | 0,42% | 33.992,00 |
| 08.01.2026 | 10,98 | 11,14 | 10,66 | 10,78 | 0,75% | 70.154,00 |
| 07.01.2026 | 10,74 | 11,10 | 10,55 | 10,70 | -0,37% | 45.301,00 |
| 06.01.2026 | 10,75 | 10,89 | 10,30 | 10,74 | -0,37% | 36.855,00 |
| 05.01.2026 | 10,72 | 11,88 | 10,72 | 10,78 | 0,75% | 43.112,00 |
| 02.01.2026 | 10,91 | 10,91 | 10,55 | 10,70 | 1,81% | 36.225,00 |
| 31.12.2025 | 10,27 | 10,76 | 10,27 | 10,51 | 2,04% | 53.972,00 |
| 30.12.2025 | 10,45 | 10,77 | 9,78 | 10,30 | 0,00% | 61.254,00 |
| 29.12.2025 | 10,37 | 10,52 | 9,92 | 10,30 | -1,06% | 26.039,00 |
| 26.12.2025 | 10,20 | 11,10 | 10,03 | 10,41 | 2,06% | 45.523,00 |
| 24.12.2025 | 9,60 | 10,48 | 9,35 | 10,20 | 8,40% | 69.079,00 |
| 23.12.2025 | 9,22 | 9,64 | 9,22 | 9,41 | 0,97% | 38.391,00 |
| 22.12.2025 | 8,46 | 9,34 | 8,34 | 9,32 | 12,15% | 56.495,00 |
| 19.12.2025 | 8,61 | 8,61 | 8,26 | 8,31 | -4,48% | 39.362,00 |
| 18.12.2025 | 8,19 | 8,91 | 8,03 | 8,70 | 12,55% | 112.421,00 |
| 17.12.2025 | 7,70 | 7,80 | 7,38 | 7,73 | 0,45% | 40.961,00 |
| 16.12.2025 | 7,78 | 8,04 | 7,62 | 7,70 | -0,32% | 23.997,00 |
| 15.12.2025 | 7,95 | 8,23 | 7,42 | 7,72 | -2,28% | 61.780,00 |
| 12.12.2025 | 8,03 | 8,28 | 7,67 | 7,90 | -2,59% | 28.899,00 |
| 11.12.2025 | 7,74 | 8,36 | 7,69 | 8,11 | 5,46% | 35.177,00 |
| 10.12.2025 | 8,08 | 8,15 | 7,52 | 7,69 | -6,56% | 238.847,00 |
| 09.12.2025 | 8,35 | 8,53 | 8,14 | 8,23 | -0,36% | 25.924,00 |
| 08.12.2025 | 8,05 | 8,36 | 7,92 | 8,26 | 4,56% | 51.935,00 |
| 05.12.2025 | 8,33 | 8,49 | 7,84 | 7,90 | -5,11% | 21.371,00 |
| 04.12.2025 | 8,50 | 8,50 | 8,12 | 8,33 | -1,94% | 10.369,00 |
| 03.12.2025 | 8,21 | 8,86 | 8,03 | 8,49 | 5,47% | 32.113,00 |
| 02.12.2025 | 8,52 | 8,52 | 8,05 | 8,05 | -6,07% | 22.268,00 |
| 01.12.2025 | 8,63 | 8,96 | 8,25 | 8,57 | -1,38% | 30.133,00 |
| 28.11.2025 | 8,75 | 8,84 | 7,61 | 8,69 | 0,46% | 82.914,00 |
| 26.11.2025 | 8,69 | 8,99 | 8,45 | 8,65 | 0,35% | 8.410,00 |
| 25.11.2025 | 8,87 | 8,87 | 8,62 | 8,62 | -2,93% | 5.011,00 |
| 24.11.2025 | 9,21 | 9,21 | 8,64 | 8,88 | 2,01% | 11.693,00 |
| 20.11.2025 | 9,26 | 9,38 | 8,30 | 8,71 | -2,85% | 8.805,00 |
| 19.11.2025 | 9,23 | 9,23 | 8,96 | 8,96 | -2,29% | 6.421,00 |
| 18.11.2025 | 9,84 | 9,84 | 8,97 | 9,17 | -0,33% | 7.613,00 |
| 17.11.2025 | 9,05 | 9,20 | 8,80 | 9,20 | -3,56% | 11.808,00 |
| 13.11.2025 | 9,70 | 9,76 | 9,15 | 9,54 | -2,58% | 13.011,00 |
| 12.11.2025 | 9,68 | 9,80 | 9,68 | 9,79 | -0,27% | 6.793,00 |
| 11.11.2025 | 9,76 | 9,82 | 9,48 | 9,82 | -1,11% | 11.604,00 |
| 10.11.2025 | 9,53 | 9,93 | 9,30 | 9,93 | 2,69% | 9.938,00 |
| 07.11.2025 | 10,00 | 10,00 | 8,77 | 9,67 | 14,03% | 11.521,00 |
| 06.11.2025 | 8,53 | 8,74 | 8,38 | 8,48 | -1,40% | 10.699,00 |
| 05.11.2025 | 8,61 | 8,68 | 8,53 | 8,60 | 2,99% | 6.806,00 |
| 04.11.2025 | 8,28 | 8,43 | 8,02 | 8,35 | -0,48% | 11.307,00 |
| 03.11.2025 | 8,45 | 8,64 | 7,75 | 8,39 | -1,64% | 26.606,00 |
| 31.10.2025 | 8,46 | 8,67 | 8,32 | 8,53 | -0,70% | 4.355,00 |
| 30.10.2025 | 8,49 | 8,81 | 8,31 | 8,59 | 1,84% | 13.599,00 |
| 29.10.2025 | 8,66 | 9,05 | 8,44 | 8,44 | 1,02% | 13.036,00 |
| 28.10.2025 | 8,37 | 8,76 | 8,25 | 8,35 | 0,85% | 16.038,00 |
| 27.10.2025 | 8,63 | 8,78 | 8,28 | 8,28 | -3,61% | 15.889,00 |
| 24.10.2025 | 8,68 | 8,90 | 8,54 | 8,59 | 0,35% | 3.739,00 |
| 23.10.2025 | 8,66 | 8,90 | 8,52 | 8,56 | -2,73% | 49.304,00 |
| 22.10.2025 | 8,54 | 8,85 | 8,50 | 8,80 | 3,53% | 26.691,00 |
| 21.10.2025 | 8,75 | 8,75 | 8,50 | 8,50 | 0,95% | 3.991,00 |
| 20.10.2025 | 8,68 | 8,68 | 8,42 | 8,42 | 0,48% | 4.423,00 |
| 17.10.2025 | 8,50 | 8,95 | 8,38 | 8,38 | -1,41% | 10.064,00 |
| 16.10.2025 | 8,57 | 8,80 | 8,41 | 8,50 | -2,19% | 7.140,00 |
| 15.10.2025 | 8,59 | 8,87 | 8,59 | 8,69 | 1,16% | 2.260,00 |
| 14.10.2025 | 8,62 | 8,63 | 8,59 | 8,59 | -2,05% | 2.527,00 |
| 13.10.2025 | 8,32 | 9,02 | 8,04 | 8,77 | 4,97% | 22.388,00 |
| 10.10.2025 | 8,75 | 8,84 | 8,31 | 8,36 | -4,51% | 15.339,00 |
| 09.10.2025 | 8,89 | 9,31 | 8,68 | 8,75 | -1,69% | 30.411,00 |