15,500$
-3,91%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,94 | 15,94 | 15,06 | 15,50 | -3,91% | 540.323,00 |
| 29.07.2026 | 15,97 | 16,36 | 15,92 | 16,13 | 1,26% | 671.096,00 |
| 28.07.2026 | 15,85 | 16,26 | 15,76 | 15,93 | 2,51% | 583.120,00 |
| 27.07.2026 | 15,15 | 15,74 | 15,15 | 15,54 | 2,57% | 1.005.721,00 |
| 24.07.2026 | 15,15 | 15,51 | 14,97 | 15,15 | 1,07% | 676.078,00 |
| 23.07.2026 | 15,23 | 15,51 | 14,93 | 14,99 | -4,09% | 913.661,00 |
| 22.07.2026 | 16,23 | 16,32 | 15,51 | 15,63 | -3,76% | 851.680,00 |
| 21.07.2026 | 17,04 | 17,13 | 16,07 | 16,24 | -5,14% | 800.096,00 |
| 20.07.2026 | 16,78 | 17,31 | 16,53 | 17,12 | 2,03% | 667.277,00 |
| 17.07.2026 | 17,08 | 17,31 | 16,64 | 16,78 | -3,12% | 814.937,00 |
| 16.07.2026 | 17,55 | 17,90 | 17,15 | 17,32 | -1,37% | 693.765,00 |
| 15.07.2026 | 17,71 | 18,02 | 17,51 | 17,56 | -0,90% | 673.502,00 |
| 14.07.2026 | 17,39 | 17,86 | 17,09 | 17,72 | 0,45% | 624.738,00 |
| 13.07.2026 | 16,86 | 17,68 | 16,54 | 17,64 | 5,06% | 629.517,00 |
| 10.07.2026 | 16,84 | 17,13 | 16,68 | 16,79 | -0,30% | 552.467,00 |
| 09.07.2026 | 16,00 | 16,85 | 15,89 | 16,84 | 3,06% | 644.021,00 |
| 08.07.2026 | 16,13 | 16,37 | 16,06 | 16,34 | 0,43% | 558.747,00 |
| 07.07.2026 | 16,65 | 16,85 | 16,24 | 16,27 | -0,73% | 749.597,00 |
| 06.07.2026 | 15,79 | 16,49 | 15,67 | 16,39 | 3,60% | 596.809,00 |
| 02.07.2026 | 15,26 | 15,90 | 15,22 | 15,82 | 3,26% | 653.316,00 |
| 01.07.2026 | 14,87 | 15,48 | 14,82 | 15,32 | 4,57% | 764.939,00 |
| 30.06.2026 | 14,46 | 14,84 | 14,46 | 14,65 | 0,69% | 491.345,00 |
| 29.06.2026 | 14,11 | 14,76 | 13,97 | 14,55 | 3,08% | 1.045.556,00 |
| 26.06.2026 | 13,34 | 14,28 | 13,28 | 14,12 | 5,97% | 1.755.033,00 |
| 25.06.2026 | 13,02 | 13,35 | 12,99 | 13,32 | 0,45% | 564.172,00 |
| 24.06.2026 | 13,23 | 13,58 | 13,15 | 13,26 | 0,76% | 460.623,00 |
| 23.06.2026 | 12,91 | 13,40 | 12,91 | 13,16 | 1,31% | 453.570,00 |
| 22.06.2026 | 12,86 | 13,12 | 12,77 | 12,99 | -0,54% | 640.082,00 |
| 18.06.2026 | 12,82 | 13,15 | 12,63 | 13,06 | 2,43% | 891.093,00 |
| 17.06.2026 | 12,84 | 13,07 | 12,73 | 12,75 | -1,54% | 660.855,00 |
| 16.06.2026 | 12,51 | 12,98 | 12,48 | 12,95 | 3,85% | 713.134,00 |
| 15.06.2026 | 12,19 | 12,47 | 12,11 | 12,47 | 0,97% | 557.325,00 |
| 12.06.2026 | 12,25 | 12,48 | 12,03 | 12,35 | 1,23% | 485.506,00 |
| 11.06.2026 | 12,20 | 12,42 | 11,78 | 12,20 | -0,81% | 658.938,00 |
| 10.06.2026 | 12,06 | 12,69 | 12,01 | 12,30 | 1,74% | 614.837,00 |
| 09.06.2026 | 11,80 | 12,31 | 11,80 | 12,09 | 2,03% | 546.269,00 |
| 08.06.2026 | 11,86 | 11,96 | 11,57 | 11,85 | -0,84% | 574.984,00 |
| 05.06.2026 | 12,02 | 12,27 | 11,92 | 11,95 | 0,84% | 681.675,00 |
| 04.06.2026 | 11,61 | 12,05 | 11,61 | 11,85 | 3,99% | 568.095,00 |
| 03.06.2026 | 12,03 | 12,04 | 11,35 | 11,40 | -6,14% | 672.544,00 |
| 02.06.2026 | 12,59 | 12,60 | 12,06 | 12,14 | -3,73% | 642.150,00 |
| 01.06.2026 | 12,59 | 12,67 | 12,32 | 12,61 | 0,64% | 929.352,00 |
| 29.05.2026 | 12,44 | 12,76 | 12,14 | 12,53 | 0,80% | 1.134.801,00 |
| 28.05.2026 | 12,32 | 12,70 | 12,23 | 12,43 | 1,18% | 745.376,00 |
| 27.05.2026 | 12,21 | 12,57 | 12,21 | 12,29 | 0,61% | 933.465,00 |
| 26.05.2026 | 12,16 | 12,24 | 11,99 | 12,21 | -0,65% | 825.892,00 |
| 22.05.2026 | 11,96 | 12,42 | 11,96 | 12,29 | 2,33% | 1.002.004,00 |
| 21.05.2026 | 11,81 | 12,11 | 11,57 | 12,01 | 0,21% | 1.136.752,00 |
| 20.05.2026 | 11,15 | 12,03 | 11,02 | 11,99 | 5,64% | 1.155.132,00 |
| 19.05.2026 | 11,41 | 11,54 | 11,20 | 11,35 | -0,31% | 624.879,00 |
| 18.05.2026 | 11,26 | 11,63 | 11,19 | 11,38 | 0,93% | 831.861,00 |
| 15.05.2026 | 11,13 | 11,31 | 10,91 | 11,28 | 1,12% | 1.312.209,00 |
| 14.05.2026 | 11,72 | 11,72 | 10,91 | 11,15 | -3,46% | 1.274.660,00 |
| 13.05.2026 | 11,74 | 11,89 | 11,15 | 11,55 | -3,23% | 1.691.315,00 |
| 12.05.2026 | 12,77 | 12,83 | 11,88 | 11,94 | -6,28% | 1.059.789,00 |
| 11.05.2026 | 13,10 | 13,17 | 12,58 | 12,74 | -3,52% | 859.897,00 |
| 08.05.2026 | 12,63 | 13,46 | 12,01 | 13,20 | -1,20% | 1.582.365,00 |
| 07.05.2026 | 13,06 | 13,70 | 13,06 | 13,36 | 2,69% | 840.678,00 |
| 06.05.2026 | 13,55 | 13,68 | 13,00 | 13,01 | -5,93% | 719.446,00 |
| 05.05.2026 | 12,90 | 13,85 | 12,89 | 13,83 | 8,56% | 1.488.156,00 |
| 04.05.2026 | 13,02 | 13,22 | 12,62 | 12,74 | -2,23% | 718.250,00 |
| 01.05.2026 | 12,91 | 13,23 | 12,60 | 13,03 | 2,04% | 716.132,00 |
| 30.04.2026 | 12,82 | 12,96 | 12,56 | 12,77 | -1,47% | 627.686,00 |
| 29.04.2026 | 13,17 | 13,17 | 12,92 | 12,96 | -2,26% | 447.090,00 |
| 28.04.2026 | 13,28 | 13,42 | 13,15 | 13,26 | 0,76% | 521.379,00 |
| 27.04.2026 | 12,98 | 13,37 | 12,76 | 13,16 | 1,00% | 512.559,00 |
| 24.04.2026 | 12,59 | 13,05 | 12,49 | 13,03 | 3,66% | 626.716,00 |
| 23.04.2026 | 13,23 | 13,23 | 12,17 | 12,57 | -5,06% | 895.576,00 |
| 22.04.2026 | 13,15 | 13,27 | 12,97 | 13,24 | 1,26% | 571.149,00 |
| 21.04.2026 | 13,16 | 13,49 | 13,04 | 13,08 | -0,04% | 699.352,00 |
| 20.04.2026 | 12,75 | 13,15 | 12,73 | 13,08 | 2,59% | 693.511,00 |
| 17.04.2026 | 12,77 | 12,91 | 12,66 | 12,75 | 1,35% | 831.068,00 |
| 16.04.2026 | 12,57 | 12,75 | 12,42 | 12,58 | 1,45% | 1.111.222,00 |
| 15.04.2026 | 12,31 | 12,63 | 12,28 | 12,40 | 1,89% | 641.073,00 |
| 14.04.2026 | 12,03 | 12,28 | 11,98 | 12,17 | 1,50% | 594.930,00 |
| 13.04.2026 | 11,97 | 12,08 | 11,82 | 11,99 | 0,08% | 643.690,00 |
| 10.04.2026 | 12,13 | 12,13 | 11,76 | 11,98 | -0,83% | 509.302,00 |
| 09.04.2026 | 12,24 | 12,36 | 11,74 | 12,08 | -2,30% | 634.832,00 |
| 08.04.2026 | 12,46 | 12,56 | 12,27 | 12,37 | 1,39% | 612.538,00 |
| 07.04.2026 | 12,02 | 12,31 | 12,02 | 12,20 | 0,70% | 516.338,00 |
| 06.04.2026 | 12,09 | 12,26 | 12,00 | 12,11 | 0,08% | 312.510,00 |
| 02.04.2026 | 11,81 | 12,29 | 11,71 | 12,10 | 0,92% | 447.802,00 |
| 01.04.2026 | 11,98 | 12,27 | 11,82 | 11,99 | -0,33% | 618.203,00 |
| 31.03.2026 | 12,32 | 12,44 | 11,94 | 12,03 | -1,31% | 678.850,00 |
| 30.03.2026 | 11,92 | 12,23 | 11,92 | 12,19 | 3,04% | 671.764,00 |
| 27.03.2026 | 11,93 | 12,10 | 11,77 | 11,83 | -2,31% | 693.388,00 |
| 26.03.2026 | 12,22 | 12,53 | 12,11 | 12,11 | -1,54% | 593.840,00 |
| 25.03.2026 | 12,06 | 12,31 | 11,90 | 12,30 | 3,19% | 912.967,00 |
| 24.03.2026 | 11,99 | 12,05 | 11,75 | 11,92 | -0,83% | 542.382,00 |
| 23.03.2026 | 11,70 | 12,09 | 11,62 | 12,02 | 3,80% | 658.796,00 |
| 20.03.2026 | 12,10 | 12,10 | 11,44 | 11,58 | -3,58% | 1.457.110,00 |
| 19.03.2026 | 11,83 | 12,17 | 11,63 | 12,01 | 0,50% | 620.354,00 |
| 18.03.2026 | 12,08 | 12,22 | 11,92 | 11,95 | -1,65% | 658.776,00 |
| 17.03.2026 | 12,14 | 12,59 | 12,06 | 12,15 | 1,84% | 930.627,00 |
| 16.03.2026 | 12,44 | 12,59 | 11,86 | 11,93 | -4,18% | 903.112,00 |
| 13.03.2026 | 12,11 | 12,47 | 12,01 | 12,45 | 2,30% | 1.106.661,00 |
| 12.03.2026 | 11,88 | 12,30 | 11,88 | 12,17 | 2,87% | 1.274.027,00 |
| 11.03.2026 | 11,62 | 11,84 | 11,50 | 11,83 | 1,72% | 551.801,00 |
| 10.03.2026 | 11,86 | 11,86 | 11,44 | 11,63 | -2,76% | 788.575,00 |
| 09.03.2026 | 11,76 | 11,98 | 11,63 | 11,96 | -1,81% | 750.097,00 |