13,190$
1,07%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,10 | 13,39 | 12,63 | 13,19 | 1,07% | 31.651,00 |
| 28.05.2026 | 12,85 | 13,21 | 12,54 | 13,05 | -0,68% | 5.414,00 |
| 27.05.2026 | 12,59 | 13,19 | 12,56 | 13,14 | 3,63% | 10.350,00 |
| 26.05.2026 | 12,19 | 12,68 | 12,19 | 12,68 | 5,23% | 14.733,00 |
| 22.05.2026 | 12,52 | 12,52 | 11,97 | 12,05 | -2,59% | 6.151,00 |
| 21.05.2026 | 12,04 | 12,38 | 11,99 | 12,37 | 3,00% | 9.390,00 |
| 20.05.2026 | 12,27 | 12,39 | 11,76 | 12,01 | -1,72% | 13.076,00 |
| 19.05.2026 | 12,58 | 12,58 | 11,96 | 12,22 | -3,70% | 12.676,00 |
| 18.05.2026 | 12,03 | 12,69 | 11,92 | 12,69 | 2,26% | 11.539,00 |
| 15.05.2026 | 12,94 | 12,97 | 12,00 | 12,41 | -5,09% | 15.954,00 |
| 14.05.2026 | 12,38 | 13,18 | 12,38 | 13,08 | 4,94% | 19.824,00 |
| 13.05.2026 | 11,12 | 12,58 | 11,00 | 12,46 | 10,56% | 18.155,00 |
| 12.05.2026 | 11,68 | 12,07 | 11,09 | 11,27 | -1,57% | 27.973,00 |
| 11.05.2026 | 11,94 | 11,94 | 11,40 | 11,45 | -4,94% | 6.209,00 |
| 08.05.2026 | 12,32 | 12,39 | 12,05 | 12,05 | -1,11% | 12.755,00 |
| 07.05.2026 | 11,76 | 12,39 | 11,38 | 12,18 | 1,25% | 20.477,00 |
| 06.05.2026 | 11,70 | 12,10 | 11,53 | 12,03 | 2,47% | 37.445,00 |
| 05.05.2026 | 11,54 | 12,00 | 11,32 | 11,74 | 2,26% | 19.052,00 |
| 04.05.2026 | 11,10 | 11,55 | 10,90 | 11,48 | 2,78% | 46.889,00 |
| 01.05.2026 | 11,70 | 11,78 | 11,13 | 11,17 | -3,12% | 30.129,00 |
| 30.04.2026 | 11,63 | 11,86 | 11,41 | 11,53 | -1,41% | 12.732,00 |
| 29.04.2026 | 11,27 | 11,90 | 11,04 | 11,70 | 3,13% | 20.872,00 |
| 28.04.2026 | 11,15 | 11,49 | 10,86 | 11,34 | 1,20% | 16.880,00 |
| 27.04.2026 | 10,92 | 11,50 | 10,59 | 11,21 | 1,31% | 37.391,00 |
| 24.04.2026 | 10,45 | 11,09 | 10,39 | 11,06 | 5,53% | 12.648,00 |
| 23.04.2026 | 10,52 | 10,92 | 10,37 | 10,48 | 0,58% | 10.024,00 |
| 22.04.2026 | 10,14 | 10,62 | 10,14 | 10,42 | 3,78% | 14.589,00 |
| 21.04.2026 | 10,95 | 11,15 | 10,04 | 10,04 | -5,55% | 26.706,00 |
| 20.04.2026 | 10,49 | 10,80 | 10,49 | 10,63 | 1,82% | 10.955,00 |
| 17.04.2026 | 10,21 | 10,67 | 10,21 | 10,44 | 3,01% | 19.377,00 |
| 16.04.2026 | 10,19 | 10,55 | 10,08 | 10,14 | -1,31% | 22.291,00 |
| 15.04.2026 | 10,40 | 10,59 | 10,22 | 10,27 | -1,06% | 19.805,00 |
| 14.04.2026 | 10,30 | 10,96 | 10,24 | 10,38 | 1,47% | 29.843,00 |
| 13.04.2026 | 10,39 | 10,57 | 10,12 | 10,23 | -0,49% | 10.790,00 |
| 10.04.2026 | 10,64 | 10,70 | 10,25 | 10,28 | -4,55% | 13.084,00 |
| 09.04.2026 | 10,74 | 11,00 | 10,60 | 10,77 | -1,28% | 17.655,00 |
| 08.04.2026 | 10,62 | 11,19 | 10,62 | 10,91 | 4,90% | 19.316,00 |
| 07.04.2026 | 10,36 | 10,59 | 10,32 | 10,40 | -0,95% | 17.465,00 |
| 06.04.2026 | 10,14 | 11,03 | 10,14 | 10,50 | 2,64% | 45.251,00 |
| 02.04.2026 | 10,03 | 10,32 | 10,00 | 10,23 | 0,89% | 25.866,00 |
| 01.04.2026 | 10,06 | 10,48 | 9,97 | 10,14 | 1,60% | 17.200,00 |
| 31.03.2026 | 9,94 | 10,40 | 9,69 | 9,98 | 1,84% | 16.337,00 |
| 30.03.2026 | 9,81 | 10,00 | 9,70 | 9,80 | -2,15% | 16.249,00 |
| 27.03.2026 | 10,05 | 10,39 | 9,89 | 10,02 | -0,35% | 9.802,00 |
| 26.03.2026 | 10,10 | 10,41 | 9,99 | 10,05 | -1,57% | 24.501,00 |
| 25.03.2026 | 10,00 | 10,47 | 10,00 | 10,21 | 1,09% | 10.502,00 |
| 24.03.2026 | 10,41 | 10,93 | 10,06 | 10,10 | -3,63% | 15.196,00 |
| 23.03.2026 | 10,02 | 11,01 | 10,02 | 10,48 | 6,40% | 25.565,00 |
| 20.03.2026 | 10,29 | 10,56 | 9,65 | 9,85 | -5,65% | 50.749,00 |
| 19.03.2026 | 10,00 | 10,76 | 10,00 | 10,44 | 3,06% | 15.051,00 |
| 18.03.2026 | 10,68 | 10,68 | 10,03 | 10,13 | -5,24% | 15.330,00 |
| 17.03.2026 | 10,80 | 11,22 | 10,69 | 10,69 | -0,93% | 11.141,00 |
| 16.03.2026 | 10,89 | 11,26 | 10,78 | 10,79 | -0,64% | 15.770,00 |
| 13.03.2026 | 11,14 | 11,28 | 10,86 | 10,86 | 0,18% | 17.791,00 |
| 12.03.2026 | 10,35 | 11,40 | 10,35 | 10,84 | 3,83% | 9.848,00 |
| 11.03.2026 | 10,40 | 10,83 | 10,40 | 10,44 | -2,25% | 10.741,00 |
| 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 | 3,39% | 14.692,00 |
| 23.02.2026 | 11,65 | 11,91 | 11,33 | 11,49 | -0,78% | 23.897,00 |
| 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 |