105,080$
-0,54%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 103,72 | 105,35 | 102,05 | 105,08 | -0,54% | 137.517,00 |
| 24.04.2025 | 103,87 | 105,99 | 103,45 | 105,65 | 2,43% | 152.265,00 |
| 23.04.2025 | 106,97 | 109,26 | 102,08 | 103,14 | -0,49% | 214.506,00 |
| 22.04.2025 | 103,14 | 104,18 | 100,50 | 103,65 | 3,00% | 177.986,00 |
| 21.04.2025 | 100,52 | 101,02 | 98,26 | 100,63 | -0,95% | 123.134,00 |
| 17.04.2025 | 100,96 | 102,72 | 100,96 | 101,60 | 0,68% | 130.581,00 |
| 16.04.2025 | 102,29 | 102,46 | 98,90 | 100,91 | -1,85% | 138.619,00 |
| 15.04.2025 | 102,35 | 103,72 | 101,22 | 102,81 | -1,29% | 144.593,00 |
| 14.04.2025 | 107,02 | 107,22 | 101,68 | 104,15 | -1,63% | 216.827,00 |
| 11.04.2025 | 102,47 | 106,39 | 101,20 | 105,88 | 1,85% | 230.723,00 |
| 10.04.2025 | 109,88 | 109,88 | 99,46 | 103,96 | -6,53% | 237.011,00 |
| 09.04.2025 | 97,38 | 112,15 | 96,17 | 111,22 | 14,35% | 306.186,00 |
| 08.04.2025 | 103,52 | 104,99 | 95,91 | 97,26 | -4,55% | 242.965,00 |
| 07.04.2025 | 102,43 | 110,71 | 98,85 | 101,90 | -3,78% | 316.967,00 |
| 04.04.2025 | 107,09 | 108,93 | 104,25 | 105,90 | -5,29% | 333.725,00 |
| 03.04.2025 | 119,62 | 120,04 | 111,57 | 111,82 | -10,08% | 211.185,00 |
| 02.04.2025 | 122,39 | 124,50 | 119,57 | 124,36 | 0,56% | 129.617,00 |
| 01.04.2025 | 123,19 | 124,63 | 120,63 | 123,67 | 0,05% | 151.204,00 |
| 31.03.2025 | 123,53 | 124,95 | 122,02 | 123,61 | -1,51% | 183.366,00 |
| 28.03.2025 | 130,71 | 130,71 | 124,00 | 125,50 | -3,31% | 100.151,00 |
| 27.03.2025 | 131,48 | 132,18 | 128,01 | 129,79 | -1,62% | 130.845,00 |
| 26.03.2025 | 132,42 | 133,17 | 130,34 | 131,93 | -0,03% | 133.000,00 |
| 25.03.2025 | 133,52 | 133,52 | 129,71 | 131,97 | 0,58% | 187.177,00 |
| 24.03.2025 | 131,67 | 131,84 | 129,32 | 131,21 | 1,49% | 158.807,00 |
| 21.03.2025 | 127,50 | 129,83 | 125,50 | 129,28 | -0,11% | 292.481,00 |
| 20.03.2025 | 129,60 | 130,40 | 128,33 | 129,42 | -0,51% | 113.720,00 |
| 19.03.2025 | 129,89 | 131,49 | 127,48 | 130,08 | 0,35% | 157.363,00 |
| 18.03.2025 | 126,56 | 130,61 | 126,23 | 129,63 | 2,34% | 187.428,00 |
| 17.03.2025 | 129,03 | 129,68 | 125,80 | 126,67 | -1,40% | 288.128,00 |
| 14.03.2025 | 131,62 | 133,27 | 128,26 | 128,47 | -1,46% | 161.341,00 |
| 13.03.2025 | 130,55 | 132,03 | 128,02 | 130,38 | 0,12% | 115.079,00 |
| 12.03.2025 | 134,02 | 134,02 | 129,93 | 130,23 | -2,18% | 138.821,00 |
| 11.03.2025 | 137,49 | 137,49 | 132,41 | 133,13 | -2,06% | 142.085,00 |
| 10.03.2025 | 139,80 | 142,52 | 135,78 | 135,93 | -2,15% | 143.481,00 |
| 07.03.2025 | 139,90 | 141,96 | 137,72 | 138,91 | -0,94% | 92.000,00 |
| 06.03.2025 | 136,65 | 141,06 | 136,65 | 140,23 | 2,10% | 98.184,00 |
| 05.03.2025 | 134,50 | 138,53 | 134,09 | 137,34 | 3,17% | 287.649,00 |
| 04.03.2025 | 131,75 | 135,57 | 130,93 | 133,12 | -0,25% | 118.810,00 |
| 03.03.2025 | 139,82 | 141,39 | 132,97 | 133,46 | -4,00% | 175.075,00 |
| 28.02.2025 | 138,93 | 141,22 | 136,90 | 139,02 | 0,00% | 147.501,00 |
| 27.02.2025 | 139,78 | 141,56 | 137,09 | 139,02 | 0,68% | 95.741,00 |
| 26.02.2025 | 143,85 | 143,85 | 137,91 | 138,08 | -4,38% | 134.999,00 |
| 25.02.2025 | 139,15 | 148,10 | 139,15 | 144,41 | 2,61% | 233.828,00 |
| 24.02.2025 | 142,00 | 143,69 | 140,18 | 140,74 | -0,66% | 138.892,00 |
| 21.02.2025 | 147,11 | 147,26 | 141,54 | 141,68 | -2,55% | 148.776,00 |
| 20.02.2025 | 142,48 | 145,96 | 141,57 | 145,39 | 1,54% | 169.474,00 |
| 19.02.2025 | 141,54 | 143,93 | 140,88 | 143,18 | -0,12% | 122.653,00 |
| 18.02.2025 | 139,73 | 143,74 | 139,44 | 143,35 | 2,43% | 148.251,00 |
| 14.02.2025 | 142,73 | 142,73 | 139,64 | 139,95 | -0,72% | 128.631,00 |
| 13.02.2025 | 139,13 | 141,17 | 136,73 | 140,96 | 2,00% | 94.947,00 |
| 12.02.2025 | 138,10 | 140,18 | 136,07 | 138,19 | -0,60% | 105.286,00 |
| 11.02.2025 | 136,53 | 139,26 | 136,33 | 139,03 | 0,79% | 78.708,00 |
| 10.02.2025 | 138,34 | 138,34 | 136,03 | 137,94 | 1,70% | 133.852,00 |
| 07.02.2025 | 137,37 | 137,76 | 134,11 | 135,64 | -2,13% | 97.106,00 |
| 06.02.2025 | 136,79 | 139,46 | 135,36 | 138,59 | 1,28% | 142.992,00 |
| 05.02.2025 | 137,40 | 138,03 | 135,87 | 136,84 | -0,84% | 108.097,00 |
| 04.02.2025 | 135,49 | 138,87 | 134,81 | 138,00 | 2,46% | 104.632,00 |
| 03.02.2025 | 137,52 | 138,02 | 132,26 | 134,69 | -4,60% | 188.647,00 |
| 31.01.2025 | 140,02 | 142,63 | 139,38 | 141,18 | 0,19% | 128.567,00 |
| 30.01.2025 | 142,38 | 142,38 | 140,20 | 140,91 | 0,39% | 74.067,00 |
| 29.01.2025 | 141,22 | 143,38 | 140,12 | 140,36 | -1,16% | 86.000,00 |
| 28.01.2025 | 144,52 | 144,52 | 140,91 | 142,01 | -1,47% | 109.128,00 |
| 27.01.2025 | 137,86 | 144,76 | 137,86 | 144,13 | 4,16% | 184.122,00 |
| 24.01.2025 | 138,74 | 140,67 | 137,93 | 138,37 | -1,31% | 141.282,00 |
| 23.01.2025 | 137,70 | 140,68 | 136,49 | 140,20 | 1,88% | 161.814,00 |
| 22.01.2025 | 138,16 | 138,90 | 136,95 | 137,61 | -0,93% | 112.160,00 |
| 21.01.2025 | 137,08 | 139,02 | 136,85 | 138,90 | 1,86% | 173.228,00 |
| 17.01.2025 | 134,15 | 137,27 | 133,22 | 136,37 | 2,62% | 275.126,00 |
| 16.01.2025 | 132,43 | 133,38 | 131,13 | 132,89 | -0,32% | 110.952,00 |
| 15.01.2025 | 134,45 | 135,45 | 132,40 | 133,31 | 0,87% | 169.896,00 |
| 14.01.2025 | 129,92 | 132,29 | 129,10 | 132,16 | 2,36% | 151.382,00 |
| 13.01.2025 | 125,20 | 129,15 | 125,10 | 129,11 | 3,21% | 161.486,00 |
| 10.01.2025 | 130,38 | 130,38 | 124,66 | 125,10 | -4,69% | 248.910,00 |
| 08.01.2025 | 131,55 | 131,75 | 128,31 | 131,25 | -1,23% | 361.105,00 |
| 07.01.2025 | 136,29 | 136,29 | 131,49 | 132,89 | -2,84% | 130.742,00 |
| 06.01.2025 | 138,25 | 138,94 | 136,64 | 136,77 | 0,12% | 98.332,00 |
| 03.01.2025 | 135,51 | 136,99 | 134,39 | 136,61 | 0,45% | 84.962,00 |
| 02.01.2025 | 141,88 | 142,13 | 135,44 | 136,00 | -3,38% | 137.917,00 |
| 31.12.2024 | 141,12 | 141,83 | 138,85 | 140,76 | 0,47% | 152.282,00 |
| 30.12.2024 | 140,10 | 142,87 | 138,05 | 140,10 | -0,16% | 153.106,00 |
| 27.12.2024 | 139,95 | 140,73 | 137,02 | 140,33 | -0,12% | 257.282,00 |
| 26.12.2024 | 139,05 | 141,53 | 138,60 | 140,50 | -0,28% | 99.065,00 |
| 24.12.2024 | 138,86 | 140,90 | 138,42 | 140,89 | 2,45% | 72.139,00 |
| 23.12.2024 | 139,28 | 140,37 | 137,00 | 137,52 | -0,79% | 155.955,00 |
| 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 |