7,800$
-2,19%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 8,46 | 8,50 | 8,27 | 8,42 | -0,47% | 40.299,00 |
| 29.07.2024 | 8,82 | 8,92 | 8,41 | 8,46 | -3,53% | 29.118,00 |
| 26.07.2024 | 8,70 | 8,80 | 8,57 | 8,77 | 0,92% | 66.714,00 |
| 25.07.2024 | 8,92 | 8,97 | 8,66 | 8,69 | -2,47% | 56.109,00 |
| 24.07.2024 | 8,93 | 9,06 | 8,63 | 8,91 | -1,00% | 47.925,00 |
| 23.07.2024 | 8,58 | 9,08 | 8,58 | 9,00 | 3,57% | 50.919,00 |
| 22.07.2024 | 8,60 | 8,74 | 8,46 | 8,69 | 1,40% | 31.284,00 |
| 19.07.2024 | 8,74 | 8,86 | 8,49 | 8,57 | -1,95% | 47.054,00 |
| 18.07.2024 | 8,95 | 9,11 | 8,74 | 8,74 | -2,13% | 38.138,00 |
| 17.07.2024 | 9,14 | 9,18 | 8,85 | 8,93 | -3,15% | 44.916,00 |
| 16.07.2024 | 9,10 | 9,25 | 8,99 | 9,22 | 2,22% | 68.698,00 |
| 15.07.2024 | 8,92 | 9,08 | 8,78 | 9,02 | 1,81% | 59.832,00 |
| 12.07.2024 | 8,91 | 9,00 | 8,80 | 8,86 | 0,57% | 45.133,00 |
| 11.07.2024 | 8,40 | 8,88 | 8,31 | 8,81 | 4,63% | 51.908,00 |
| 10.07.2024 | 8,58 | 8,63 | 8,41 | 8,42 | -1,98% | 27.563,00 |
| 09.07.2024 | 8,54 | 8,66 | 8,45 | 8,59 | 0,35% | 38.652,00 |
| 08.07.2024 | 8,34 | 8,68 | 8,16 | 8,56 | 1,66% | 73.105,00 |
| 05.07.2024 | 8,72 | 8,81 | 8,36 | 8,42 | -4,10% | 79.242,00 |
| 03.07.2024 | 8,84 | 9,05 | 8,70 | 8,78 | -1,35% | 78.073,00 |
| 02.07.2024 | 8,60 | 8,94 | 8,60 | 8,90 | 2,06% | 92.361,00 |
| 01.07.2024 | 8,82 | 8,89 | 8,45 | 8,72 | -0,91% | 148.009,00 |
| 28.06.2024 | 8,51 | 8,98 | 8,44 | 8,80 | 3,90% | 649.131,00 |
| 27.06.2024 | 8,33 | 8,72 | 8,10 | 8,47 | 1,44% | 122.913,00 |
| 26.06.2024 | 7,98 | 8,42 | 7,73 | 8,35 | 2,83% | 214.094,00 |
| 25.06.2024 | 8,35 | 8,54 | 8,12 | 8,12 | -2,75% | 67.264,00 |
| 24.06.2024 | 8,77 | 8,77 | 8,33 | 8,35 | -3,58% | 115.240,00 |
| 21.06.2024 | 8,75 | 8,80 | 8,39 | 8,66 | -0,35% | 91.406,00 |
| 20.06.2024 | 8,71 | 8,95 | 8,48 | 8,69 | 0,35% | 47.042,00 |
| 18.06.2024 | 8,90 | 9,08 | 8,66 | 8,66 | -3,46% | 39.207,00 |
| 17.06.2024 | 9,10 | 9,23 | 8,72 | 8,97 | -0,88% | 36.751,00 |
| 14.06.2024 | 9,32 | 9,32 | 8,74 | 9,05 | 0,78% | 37.606,00 |
| 13.06.2024 | 9,10 | 9,46 | 8,91 | 8,98 | -0,44% | 53.997,00 |
| 12.06.2024 | 9,10 | 9,15 | 8,92 | 9,02 | 0,78% | 42.209,00 |
| 11.06.2024 | 8,90 | 9,06 | 8,75 | 8,95 | 1,24% | 36.508,00 |