18,750$
-2,39%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 19,40 | 19,90 | 18,67 | 18,75 | -2,39% | 878.496,00 |
| 02.09.2026 | 18,95 | 19,38 | 18,69 | 19,21 | 1,53% | 718.263,00 |
| 01.09.2026 | 19,23 | 19,50 | 18,66 | 18,92 | -2,67% | 1.070.278,00 |
| 31.08.2026 | 19,18 | 19,48 | 18,65 | 19,44 | 1,36% | 1.451.696,00 |
| 28.08.2026 | 18,83 | 19,57 | 18,78 | 19,18 | 1,54% | 611.478,00 |
| 27.08.2026 | 19,71 | 19,98 | 18,85 | 18,89 | -3,92% | 1.201.222,00 |
| 26.08.2026 | 19,94 | 20,00 | 19,51 | 19,66 | -2,19% | 665.017,00 |
| 25.08.2026 | 20,49 | 20,57 | 19,75 | 20,10 | -1,90% | 1.362.157,00 |
| 24.08.2026 | 20,80 | 21,22 | 20,40 | 20,49 | -0,58% | 928.468,00 |
| 21.08.2026 | 20,39 | 20,74 | 19,96 | 20,61 | 1,10% | 904.534,00 |
| 20.08.2026 | 21,06 | 21,23 | 20,32 | 20,39 | -3,21% | 543.955,00 |
| 19.08.2026 | 20,81 | 21,21 | 20,73 | 21,06 | 1,49% | 725.986,00 |
| 18.08.2026 | 20,40 | 20,98 | 20,20 | 20,75 | 2,82% | 766.108,00 |
| 17.08.2026 | 20,38 | 20,67 | 20,10 | 20,18 | -1,51% | 725.297,00 |
| 14.08.2026 | 20,78 | 20,89 | 20,42 | 20,49 | -1,13% | 639.142,00 |
| 13.08.2026 | 20,90 | 21,10 | 20,58 | 20,73 | -0,26% | 795.007,00 |
| 12.08.2026 | 20,59 | 21,02 | 20,37 | 20,78 | -0,53% | 1.162.713,00 |
| 11.08.2026 | 21,68 | 21,95 | 20,34 | 20,89 | -5,13% | 2.177.603,00 |
| 10.08.2026 | 21,83 | 22,29 | 20,66 | 22,02 | 4,51% | 1.818.723,00 |
| 07.08.2026 | 19,69 | 21,28 | 19,21 | 21,07 | 38,44% | 4.889.332,00 |
| 06.08.2026 | 15,19 | 15,37 | 15,08 | 15,22 | -1,62% | 633.271,00 |
| 05.08.2026 | 15,63 | 15,82 | 15,41 | 15,47 | -1,15% | 406.747,00 |
| 04.08.2026 | 15,39 | 15,80 | 15,39 | 15,65 | 0,26% | 635.061,00 |
| 03.08.2026 | 15,75 | 16,11 | 15,58 | 15,61 | 0,71% | 418.635,00 |
| 31.07.2026 | 15,46 | 15,67 | 15,10 | 15,50 | 0,00% | 419.839,00 |
| 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 |