138,610$
-1,74%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 140,42 | 142,25 | 137,65 | 138,61 | -1,74% | 496.002,00 |
| 19.12.2024 | 145,83 | 148,41 | 141,00 | 141,06 | -2,13% | 193.452,00 |
| 18.12.2024 | 149,65 | 150,72 | 143,76 | 144,13 | -2,64% | 185.736,00 |
| 17.12.2024 | 151,50 | 151,92 | 147,81 | 148,04 | -2,01% | 112.802,00 |
| 16.12.2024 | 152,81 | 154,46 | 151,07 | 151,07 | -1,09% | 161.107,00 |
| 13.12.2024 | 152,22 | 153,85 | 149,74 | 152,73 | 0,14% | 160.596,00 |
| 12.12.2024 | 153,04 | 155,74 | 152,44 | 152,51 | -0,67% | 82.650,00 |
| 11.12.2024 | 156,41 | 157,10 | 153,40 | 153,54 | -0,65% | 84.221,00 |
| 10.12.2024 | 155,58 | 156,52 | 154,07 | 154,55 | -1,05% | 81.629,00 |
| 09.12.2024 | 159,34 | 161,47 | 156,03 | 156,19 | -0,47% | 118.625,00 |
| 06.12.2024 | 155,87 | 157,08 | 154,20 | 156,92 | 1,70% | 92.925,00 |
| 05.12.2024 | 157,61 | 157,61 | 153,37 | 154,30 | -2,16% | 82.376,00 |
| 04.12.2024 | 156,27 | 160,68 | 156,05 | 157,70 | 0,69% | 135.491,00 |
| 03.12.2024 | 159,93 | 160,44 | 155,62 | 156,62 | -2,16% | 84.836,00 |
| 02.12.2024 | 157,90 | 160,91 | 156,25 | 160,08 | 1,51% | 99.562,00 |
| 29.11.2024 | 155,86 | 159,44 | 155,07 | 157,70 | 1,18% | 75.871,00 |
| 27.11.2024 | 157,33 | 159,77 | 155,86 | 155,86 | -1,23% | 163.398,00 |
| 26.11.2024 | 161,27 | 161,95 | 157,79 | 157,80 | -2,92% | 153.484,00 |
| 25.11.2024 | 167,94 | 168,93 | 162,31 | 162,54 | -1,57% | 195.780,00 |
| 22.11.2024 | 167,42 | 168,96 | 165,06 | 165,13 | 0,12% | 102.004,00 |
| 20.11.2024 | 161,90 | 165,10 | 161,03 | 164,93 | 0,93% | 50.572,00 |
| 19.11.2024 | 163,89 | 164,70 | 162,75 | 163,41 | -2,23% | 67.754,00 |
| 18.11.2024 | 166,08 | 169,29 | 166,08 | 167,14 | -0,34% | 40.038,00 |
| 15.11.2024 | 168,86 | 169,81 | 166,99 | 167,71 | -0,52% | 52.375,00 |
| 14.11.2024 | 171,66 | 173,03 | 167,38 | 168,58 | -1,78% | 133.822,00 |
| 13.11.2024 | 171,37 | 173,81 | 170,51 | 171,63 | 0,25% | 81.781,00 |
| 12.11.2024 | 172,99 | 175,17 | 169,06 | 171,21 | -1,11% | 89.264,00 |
| 11.11.2024 | 173,44 | 175,83 | 172,08 | 173,13 | 1,87% | 75.573,00 |
| 08.11.2024 | 170,91 | 173,83 | 169,01 | 169,95 | 0,03% | 112.101,00 |
| 07.11.2024 | 180,62 | 180,62 | 167,81 | 169,90 | -5,80% | 138.639,00 |
| 06.11.2024 | 170,69 | 180,97 | 170,44 | 180,36 | 12,24% | 205.777,00 |
| 05.11.2024 | 158,94 | 161,45 | 157,50 | 160,69 | 0,27% | 103.195,00 |
| 04.11.2024 | 160,51 | 161,87 | 159,43 | 160,25 | -0,52% | 142.135,00 |
| 01.11.2024 | 156,13 | 161,20 | 153,54 | 161,09 | 6,27% | 203.241,00 |
| 31.10.2024 | 154,45 | 155,29 | 151,41 | 151,58 | -1,95% | 101.345,00 |
| 30.10.2024 | 151,77 | 155,95 | 151,77 | 154,60 | 1,72% | 114.362,00 |
| 29.10.2024 | 152,93 | 153,90 | 151,31 | 151,99 | -1,62% | 102.467,00 |
| 28.10.2024 | 155,68 | 156,41 | 154,41 | 154,50 | 0,41% | 76.733,00 |
| 25.10.2024 | 155,85 | 156,58 | 153,63 | 153,87 | -0,72% | 61.294,00 |
| 24.10.2024 | 155,12 | 156,55 | 153,87 | 154,99 | -0,01% | 78.116,00 |
| 23.10.2024 | 156,54 | 157,81 | 154,52 | 155,00 | -1,52% | 74.304,00 |
| 22.10.2024 | 158,67 | 158,67 | 156,11 | 157,39 | -0,86% | 106.822,00 |
| 21.10.2024 | 161,85 | 161,85 | 158,57 | 158,75 | -2,15% | 65.025,00 |
| 18.10.2024 | 165,81 | 165,81 | 162,21 | 162,23 | -1,62% | 63.702,00 |
| 17.10.2024 | 165,84 | 165,84 | 162,93 | 164,90 | -0,44% | 71.597,00 |
| 16.10.2024 | 163,43 | 166,43 | 163,01 | 165,63 | 1,91% | 68.543,00 |
| 15.10.2024 | 161,81 | 163,85 | 161,60 | 162,53 | 0,36% | 49.046,00 |
| 14.10.2024 | 160,91 | 161,99 | 160,43 | 161,95 | 0,22% | 47.889,00 |
| 11.10.2024 | 159,80 | 162,29 | 159,35 | 161,60 | 0,98% | 67.554,00 |
| 10.10.2024 | 159,13 | 160,92 | 159,13 | 160,03 | -0,75% | 84.501,00 |
| 09.10.2024 | 159,86 | 162,38 | 159,11 | 161,24 | 1,09% | 63.830,00 |
| 08.10.2024 | 160,00 | 161,35 | 158,71 | 159,50 | -0,89% | 89.054,00 |
| 07.10.2024 | 163,69 | 164,77 | 160,51 | 160,94 | -2,44% | 86.067,00 |
| 04.10.2024 | 162,99 | 165,06 | 162,26 | 164,97 | 2,85% | 110.112,00 |
| 03.10.2024 | 162,09 | 162,09 | 160,02 | 160,40 | -1,96% | 76.092,00 |
| 02.10.2024 | 163,31 | 165,45 | 162,96 | 163,60 | 0,18% | 54.993,00 |
| 01.10.2024 | 167,34 | 167,70 | 160,29 | 163,31 | -3,07% | 156.656,00 |
| 30.09.2024 | 170,41 | 170,49 | 167,31 | 168,49 | -1,77% | 86.620,00 |
| 27.09.2024 | 170,00 | 172,96 | 169,68 | 171,52 | 1,55% | 178.447,00 |
| 26.09.2024 | 168,16 | 169,20 | 166,88 | 168,90 | 1,63% | 97.600,00 |
| 25.09.2024 | 166,03 | 166,98 | 163,85 | 166,19 | 0,38% | 94.243,00 |
| 24.09.2024 | 165,99 | 167,27 | 164,00 | 165,56 | 0,60% | 183.542,00 |
| 23.09.2024 | 167,14 | 167,53 | 163,61 | 164,58 | -0,67% | 106.839,00 |
| 20.09.2024 | 171,81 | 171,81 | 165,60 | 165,69 | -3,89% | 264.212,00 |
| 19.09.2024 | 172,75 | 173,05 | 168,99 | 172,39 | 1,94% | 88.417,00 |
| 18.09.2024 | 169,41 | 174,46 | 168,18 | 169,11 | -0,09% | 146.142,00 |
| 17.09.2024 | 167,31 | 169,87 | 166,67 | 169,26 | 2,21% | 105.859,00 |
| 16.09.2024 | 166,27 | 166,68 | 162,83 | 165,60 | 0,55% | 107.280,00 |
| 13.09.2024 | 163,41 | 165,47 | 162,79 | 164,69 | 2,23% | 53.942,00 |
| 12.09.2024 | 161,35 | 161,57 | 158,74 | 161,10 | 0,53% | 76.602,00 |
| 11.09.2024 | 159,69 | 160,48 | 157,31 | 160,25 | 0,04% | 105.832,00 |
| 10.09.2024 | 158,97 | 161,23 | 158,97 | 160,18 | 0,57% | 76.647,00 |
| 09.09.2024 | 160,39 | 161,30 | 158,10 | 159,28 | -1,07% | 136.308,00 |
| 06.09.2024 | 165,23 | 165,23 | 161,00 | 161,00 | -2,62% | 109.345,00 |
| 05.09.2024 | 166,16 | 166,41 | 164,42 | 165,33 | -0,41% | 82.340,00 |
| 04.09.2024 | 163,78 | 166,66 | 163,78 | 166,01 | 0,64% | 66.811,00 |
| 03.09.2024 | 167,49 | 168,84 | 164,17 | 164,96 | -2,55% | 100.997,00 |
| 30.08.2024 | 169,71 | 169,71 | 167,13 | 169,27 | 0,30% | 57.951,00 |
| 29.08.2024 | 167,09 | 170,23 | 165,97 | 168,76 | 2,07% | 67.347,00 |
| 28.08.2024 | 165,77 | 167,80 | 164,86 | 165,34 | -0,58% | 56.909,00 |
| 27.08.2024 | 166,58 | 167,63 | 164,34 | 166,30 | -1,12% | 74.012,00 |
| 26.08.2024 | 168,99 | 171,15 | 167,73 | 168,19 | 0,68% | 77.302,00 |
| 23.08.2024 | 164,22 | 169,20 | 163,27 | 167,06 | 2,37% | 59.238,00 |
| 22.08.2024 | 164,78 | 165,00 | 162,94 | 163,20 | -0,76% | 70.985,00 |
| 21.08.2024 | 163,29 | 164,47 | 161,30 | 164,45 | 1,26% | 58.095,00 |
| 20.08.2024 | 161,97 | 162,58 | 160,70 | 162,40 | -0,19% | 59.369,00 |
| 19.08.2024 | 162,01 | 162,75 | 160,96 | 162,71 | 0,76% | 59.219,00 |
| 16.08.2024 | 161,62 | 164,37 | 160,86 | 161,49 | -0,42% | 74.366,00 |
| 15.08.2024 | 162,63 | 163,97 | 161,39 | 162,17 | 2,15% | 64.982,00 |
| 14.08.2024 | 160,31 | 160,31 | 158,02 | 158,75 | -0,86% | 60.087,00 |
| 13.08.2024 | 159,19 | 160,86 | 156,91 | 160,12 | 1,04% | 89.180,00 |
| 12.08.2024 | 157,82 | 158,87 | 156,34 | 158,47 | 0,33% | 84.511,00 |
| 09.08.2024 | 159,92 | 159,92 | 157,22 | 157,95 | -1,74% | 100.907,00 |
| 08.08.2024 | 159,20 | 162,67 | 159,02 | 160,75 | 1,48% | 110.260,00 |
| 07.08.2024 | 161,94 | 162,80 | 157,80 | 158,41 | -1,41% | 130.891,00 |
| 06.08.2024 | 156,72 | 166,32 | 156,72 | 160,68 | -2,60% | 159.753,00 |
| 05.08.2024 | 164,37 | 168,07 | 163,17 | 164,97 | -3,95% | 180.482,00 |
| 02.08.2024 | 170,70 | 172,16 | 167,19 | 171,76 | -3,49% | 119.535,00 |
| 01.08.2024 | 183,13 | 183,25 | 175,96 | 177,98 | -1,98% | 70.056,00 |
| 31.07.2024 | 180,81 | 184,79 | 180,40 | 181,57 | 0,72% | 63.696,00 |