6,000$
0,50%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,84 | 6,14 | 5,84 | 6,00 | 0,50% | 160.630,00 |
| 19.12.2024 | 6,50 | 6,65 | 5,96 | 5,97 | -8,29% | 104.866,00 |
| 18.12.2024 | 6,86 | 6,93 | 6,40 | 6,51 | -5,24% | 71.092,00 |
| 17.12.2024 | 6,96 | 6,97 | 6,75 | 6,87 | 1,18% | 50.063,00 |
| 16.12.2024 | 6,66 | 6,89 | 6,66 | 6,79 | 1,19% | 31.869,00 |
| 13.12.2024 | 6,85 | 6,85 | 6,58 | 6,71 | -1,76% | 71.550,00 |
| 12.12.2024 | 7,00 | 7,08 | 6,83 | 6,83 | -2,15% | 53.340,00 |
| 11.12.2024 | 6,93 | 7,06 | 6,92 | 6,98 | 0,43% | 58.879,00 |
| 10.12.2024 | 6,90 | 7,06 | 6,90 | 6,95 | 0,00% | 33.615,00 |
| 09.12.2024 | 6,96 | 7,19 | 6,92 | 6,95 | 0,14% | 35.731,00 |
| 06.12.2024 | 6,86 | 7,03 | 6,86 | 6,94 | 0,14% | 25.238,00 |
| 05.12.2024 | 6,95 | 7,03 | 6,91 | 6,93 | -0,57% | 42.378,00 |
| 04.12.2024 | 7,05 | 7,16 | 6,94 | 6,97 | -0,71% | 38.035,00 |
| 03.12.2024 | 7,23 | 7,30 | 6,95 | 7,02 | -2,23% | 43.791,00 |
| 02.12.2024 | 7,35 | 7,35 | 7,11 | 7,18 | -1,78% | 35.854,00 |
| 29.11.2024 | 7,17 | 7,34 | 7,17 | 7,31 | 1,81% | 26.049,00 |
| 27.11.2024 | 7,40 | 7,40 | 7,13 | 7,18 | -0,55% | 45.763,00 |
| 26.11.2024 | 7,16 | 7,33 | 7,13 | 7,22 | 0,14% | 47.971,00 |
| 25.11.2024 | 7,18 | 7,33 | 7,03 | 7,21 | 0,42% | 37.499,00 |
| 22.11.2024 | 7,13 | 7,33 | 6,96 | 7,18 | 3,46% | 48.140,00 |
| 20.11.2024 | 6,78 | 6,99 | 6,59 | 6,94 | 3,43% | 51.408,00 |
| 19.11.2024 | 6,84 | 6,84 | 6,60 | 6,71 | -1,32% | 45.835,00 |
| 18.11.2024 | 6,85 | 6,87 | 6,71 | 6,80 | -0,07% | 30.850,00 |
| 15.11.2024 | 7,09 | 7,09 | 6,76 | 6,81 | -3,61% | 87.020,00 |
| 14.11.2024 | 7,05 | 7,20 | 7,01 | 7,06 | -0,91% | 43.864,00 |
| 13.11.2024 | 7,03 | 7,23 | 7,03 | 7,13 | 0,92% | 45.637,00 |
| 12.11.2024 | 7,27 | 7,40 | 7,02 | 7,06 | -2,89% | 72.370,00 |
| 11.11.2024 | 7,10 | 7,34 | 7,00 | 7,27 | 1,32% | 79.255,00 |
| 08.11.2024 | 7,10 | 7,47 | 6,99 | 7,18 | -12,71% | 103.321,00 |
| 07.11.2024 | 8,18 | 8,37 | 8,10 | 8,22 | 0,61% | 56.347,00 |
| 06.11.2024 | 8,30 | 8,37 | 7,96 | 8,17 | 3,42% | 98.088,00 |
| 05.11.2024 | 7,70 | 7,92 | 7,61 | 7,90 | 3,95% | 29.019,00 |
| 04.11.2024 | 7,85 | 7,91 | 7,60 | 7,60 | -3,43% | 31.246,00 |
| 01.11.2024 | 7,83 | 8,01 | 7,80 | 7,87 | 0,90% | 21.291,00 |
| 31.10.2024 | 7,91 | 7,99 | 7,75 | 7,80 | -2,19% | 43.201,00 |
| 30.10.2024 | 8,00 | 8,10 | 7,89 | 7,98 | 0,06% | 45.113,00 |
| 29.10.2024 | 7,92 | 8,05 | 7,77 | 7,97 | 0,00% | 37.124,00 |
| 28.10.2024 | 8,15 | 8,15 | 7,90 | 7,97 | -0,87% | 35.402,00 |
| 25.10.2024 | 8,25 | 8,25 | 8,04 | 8,04 | -1,83% | 18.894,00 |
| 24.10.2024 | 8,20 | 8,28 | 8,06 | 8,19 | -0,61% | 31.179,00 |
| 23.10.2024 | 8,14 | 8,27 | 8,06 | 8,24 | 0,49% | 22.102,00 |
| 22.10.2024 | 8,25 | 8,25 | 8,00 | 8,20 | -0,85% | 26.882,00 |
| 21.10.2024 | 8,31 | 8,32 | 8,06 | 8,27 | -0,96% | 25.417,00 |
| 18.10.2024 | 8,25 | 8,39 | 8,15 | 8,35 | 1,21% | 46.431,00 |
| 17.10.2024 | 8,28 | 8,52 | 8,08 | 8,25 | -0,48% | 48.966,00 |
| 16.10.2024 | 8,08 | 8,40 | 8,08 | 8,29 | 2,47% | 40.197,00 |
| 15.10.2024 | 8,00 | 8,22 | 7,77 | 8,09 | 0,00% | 22.756,00 |
| 14.10.2024 | 8,21 | 8,27 | 8,05 | 8,09 | -2,18% | 26.045,00 |
| 11.10.2024 | 8,25 | 8,31 | 8,11 | 8,27 | 0,85% | 26.577,00 |
| 10.10.2024 | 8,09 | 8,33 | 8,02 | 8,20 | 0,06% | 41.525,00 |
| 09.10.2024 | 8,17 | 8,31 | 8,15 | 8,20 | 0,74% | 62.980,00 |
| 08.10.2024 | 8,12 | 8,26 | 8,06 | 8,14 | -0,06% | 24.494,00 |
| 07.10.2024 | 8,07 | 8,21 | 7,93 | 8,14 | 0,49% | 36.904,00 |
| 04.10.2024 | 8,08 | 8,20 | 7,94 | 8,10 | 1,89% | 30.703,00 |
| 03.10.2024 | 7,85 | 8,04 | 7,72 | 7,95 | 1,92% | 29.991,00 |
| 02.10.2024 | 7,89 | 8,01 | 7,74 | 7,80 | -2,26% | 59.332,00 |
| 01.10.2024 | 8,02 | 8,08 | 7,83 | 7,98 | -0,37% | 60.202,00 |
| 30.09.2024 | 8,48 | 8,49 | 7,89 | 8,01 | -5,54% | 60.421,00 |
| 27.09.2024 | 8,89 | 8,92 | 8,44 | 8,48 | -4,18% | 53.751,00 |
| 26.09.2024 | 8,89 | 8,90 | 8,69 | 8,85 | 0,80% | 44.212,00 |
| 25.09.2024 | 8,93 | 9,08 | 8,78 | 8,78 | -2,23% | 31.456,00 |
| 24.09.2024 | 9,08 | 9,14 | 8,77 | 8,98 | -0,66% | 39.427,00 |
| 23.09.2024 | 8,99 | 9,14 | 8,62 | 9,04 | 1,80% | 60.420,00 |
| 20.09.2024 | 9,00 | 9,08 | 8,83 | 8,88 | -0,89% | 64.391,00 |
| 19.09.2024 | 8,97 | 9,02 | 8,87 | 8,96 | 2,05% | 50.011,00 |
| 18.09.2024 | 8,76 | 9,07 | 8,67 | 8,78 | 0,00% | 52.480,00 |
| 17.09.2024 | 8,78 | 8,92 | 8,65 | 8,78 | 1,15% | 50.181,00 |
| 16.09.2024 | 8,84 | 9,09 | 8,64 | 8,68 | -1,81% | 68.218,00 |
| 13.09.2024 | 8,72 | 8,86 | 8,68 | 8,84 | 2,79% | 27.931,00 |
| 12.09.2024 | 8,45 | 8,64 | 8,32 | 8,60 | 2,87% | 12.563,00 |
| 11.09.2024 | 8,22 | 8,47 | 8,02 | 8,36 | 0,84% | 36.661,00 |
| 10.09.2024 | 8,18 | 8,35 | 8,18 | 8,29 | 0,24% | 16.990,00 |
| 09.09.2024 | 8,43 | 8,54 | 8,26 | 8,27 | -2,59% | 21.343,00 |
| 06.09.2024 | 8,72 | 8,72 | 8,38 | 8,49 | -2,41% | 42.129,00 |
| 05.09.2024 | 8,39 | 8,70 | 8,23 | 8,70 | 3,45% | 59.731,00 |
| 04.09.2024 | 8,44 | 8,54 | 8,39 | 8,41 | 0,42% | 21.077,00 |
| 03.09.2024 | 8,72 | 8,83 | 8,38 | 8,38 | -5,26% | 22.184,00 |
| 30.08.2024 | 8,84 | 8,84 | 8,71 | 8,84 | 0,68% | 19.719,00 |
| 29.08.2024 | 8,85 | 8,96 | 8,74 | 8,78 | 0,34% | 52.387,00 |
| 28.08.2024 | 8,97 | 9,01 | 8,68 | 8,75 | -2,02% | 32.780,00 |
| 27.08.2024 | 8,81 | 9,05 | 8,78 | 8,93 | 0,56% | 47.788,00 |
| 26.08.2024 | 8,67 | 9,20 | 8,67 | 8,88 | 3,02% | 54.408,00 |
| 23.08.2024 | 8,22 | 8,62 | 8,17 | 8,62 | 5,90% | 67.673,00 |
| 22.08.2024 | 8,22 | 8,22 | 8,02 | 8,14 | -0,12% | 32.240,00 |
| 21.08.2024 | 8,12 | 8,32 | 8,11 | 8,15 | 0,49% | 33.990,00 |
| 20.08.2024 | 8,22 | 8,22 | 8,00 | 8,11 | -1,34% | 86.082,00 |
| 19.08.2024 | 8,05 | 8,42 | 8,03 | 8,22 | 1,99% | 45.415,00 |
| 16.08.2024 | 8,11 | 8,18 | 7,97 | 8,06 | -0,49% | 59.957,00 |
| 15.08.2024 | 8,19 | 8,39 | 7,98 | 8,10 | 1,00% | 114.804,00 |
| 14.08.2024 | 7,59 | 8,16 | 7,44 | 8,02 | 5,80% | 58.636,00 |
| 13.08.2024 | 7,60 | 7,71 | 7,40 | 7,58 | 0,20% | 127.690,00 |
| 12.08.2024 | 7,57 | 7,68 | 7,46 | 7,57 | -0,85% | 99.141,00 |
| 09.08.2024 | 8,25 | 8,33 | 7,35 | 7,63 | -8,51% | 139.757,00 |
| 08.08.2024 | 8,14 | 8,34 | 8,09 | 8,34 | 3,22% | 38.067,00 |
| 07.08.2024 | 8,35 | 8,35 | 8,01 | 8,08 | -2,77% | 36.859,00 |
| 06.08.2024 | 8,16 | 8,35 | 8,04 | 8,31 | 1,40% | 50.886,00 |
| 05.08.2024 | 8,05 | 8,27 | 7,96 | 8,20 | -0,55% | 117.056,00 |
| 02.08.2024 | 8,10 | 8,30 | 8,10 | 8,24 | -1,55% | 54.631,00 |
| 01.08.2024 | 8,44 | 8,51 | 8,09 | 8,37 | -0,36% | 101.289,00 |
| 31.07.2024 | 8,43 | 8,47 | 8,22 | 8,40 | -0,24% | 42.316,00 |