1,580$
1,94%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,57 | 1,61 | 1,49 | 1,58 | 1,94% | 150.827,00 |
| 30.09.2025 | 1,57 | 1,61 | 1,55 | 1,55 | -0,64% | 81.245,00 |
| 29.09.2025 | 1,65 | 1,65 | 1,55 | 1,56 | -3,70% | 19.806,00 |
| 26.09.2025 | 1,56 | 1,62 | 1,50 | 1,62 | 3,85% | 90.872,00 |
| 25.09.2025 | 1,51 | 1,58 | 1,50 | 1,56 | 2,63% | 85.711,00 |
| 24.09.2025 | 1,58 | 1,59 | 1,51 | 1,52 | -3,18% | 77.710,00 |
| 23.09.2025 | 1,55 | 1,60 | 1,52 | 1,57 | 3,97% | 51.186,00 |
| 22.09.2025 | 1,51 | 1,58 | 1,51 | 1,51 | -1,95% | 64.994,00 |
| 19.09.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -3,75% | 48.024,00 |
| 18.09.2025 | 1,56 | 1,61 | 1,48 | 1,60 | 2,56% | 112.329,00 |
| 17.09.2025 | 1,57 | 1,61 | 1,56 | 1,56 | -0,64% | 38.613,00 |
| 16.09.2025 | 1,60 | 1,61 | 1,55 | 1,57 | -3,09% | 48.870,00 |
| 15.09.2025 | 1,64 | 1,68 | 1,56 | 1,62 | -1,22% | 30.585,00 |
| 12.09.2025 | 1,66 | 1,67 | 1,59 | 1,64 | -2,38% | 86.440,00 |
| 11.09.2025 | 1,74 | 1,74 | 1,64 | 1,68 | -2,89% | 37.935,00 |
| 10.09.2025 | 1,68 | 1,78 | 1,68 | 1,73 | 1,17% | 5.221,00 |
| 09.09.2025 | 1,77 | 1,77 | 1,62 | 1,71 | -1,72% | 58.363,00 |
| 08.09.2025 | 1,78 | 1,83 | 1,74 | 1,74 | -3,33% | 59.529,00 |
| 05.09.2025 | 1,85 | 1,89 | 1,77 | 1,80 | -1,10% | 35.620,00 |
| 04.09.2025 | 1,74 | 1,82 | 1,74 | 1,82 | 5,20% | 12.948,00 |
| 03.09.2025 | 1,79 | 1,84 | 1,63 | 1,73 | -4,42% | 62.789,00 |
| 02.09.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -2,95% | 54.336,00 |
| 29.08.2025 | 1,82 | 1,88 | 1,78 | 1,87 | 1,36% | 34.247,00 |
| 28.08.2025 | 1,74 | 1,85 | 1,74 | 1,84 | 5,75% | 78.839,00 |
| 27.08.2025 | 1,82 | 1,83 | 1,73 | 1,74 | -3,33% | 83.523,00 |
| 26.08.2025 | 1,79 | 1,84 | 1,73 | 1,80 | 3,45% | 53.730,00 |
| 25.08.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 3,57% | 116.990,00 |
| 22.08.2025 | 1,61 | 1,73 | 1,61 | 1,68 | 5,66% | 31.533,00 |
| 21.08.2025 | 1,61 | 1,68 | 1,58 | 1,59 | -1,24% | 23.882,00 |
| 20.08.2025 | 1,61 | 1,64 | 1,57 | 1,61 | -1,83% | 57.603,00 |
| 19.08.2025 | 1,71 | 1,81 | 1,63 | 1,64 | -2,38% | 85.397,00 |
| 18.08.2025 | 1,72 | 1,75 | 1,65 | 1,68 | 0,60% | 53.705,00 |
| 15.08.2025 | 1,72 | 1,73 | 1,65 | 1,67 | -0,60% | 32.321,00 |
| 14.08.2025 | 1,69 | 1,73 | 1,60 | 1,68 | -1,18% | 46.633,00 |
| 13.08.2025 | 1,80 | 1,80 | 1,60 | 1,70 | -4,49% | 156.398,00 |
| 12.08.2025 | 1,94 | 1,94 | 1,41 | 1,78 | -9,18% | 647.428,00 |
| 11.08.2025 | 2,06 | 2,09 | 1,93 | 1,96 | -4,16% | 136.276,00 |
| 08.08.2025 | 2,02 | 2,15 | 2,00 | 2,05 | 0,74% | 341.437,00 |
| 07.08.2025 | 2,24 | 2,24 | 2,03 | 2,03 | -9,38% | 55.721,00 |
| 06.08.2025 | 2,13 | 2,37 | 2,05 | 2,24 | 6,67% | 140.633,00 |
| 05.08.2025 | 2,08 | 2,12 | 1,98 | 2,10 | 1,94% | 60.325,00 |
| 04.08.2025 | 2,02 | 2,06 | 2,01 | 2,06 | 0,98% | 15.812,00 |
| 01.08.2025 | 1,99 | 2,05 | 1,99 | 2,04 | 1,49% | 35.222,00 |
| 31.07.2025 | 2,07 | 2,11 | 2,00 | 2,01 | -2,90% | 65.978,00 |
| 30.07.2025 | 2,15 | 2,20 | 2,07 | 2,07 | -3,27% | 47.919,00 |
| 29.07.2025 | 2,10 | 2,16 | 2,08 | 2,14 | 2,39% | 19.434,00 |
| 28.07.2025 | 2,16 | 2,22 | 2,06 | 2,09 | -3,69% | 32.622,00 |
| 25.07.2025 | 2,12 | 2,17 | 2,06 | 2,17 | 3,33% | 72.805,00 |
| 24.07.2025 | 2,19 | 2,22 | 2,10 | 2,10 | -3,67% | 23.585,00 |
| 23.07.2025 | 2,15 | 2,22 | 2,10 | 2,18 | 2,83% | 34.620,00 |
| 22.07.2025 | 2,05 | 2,15 | 2,05 | 2,12 | 4,43% | 38.898,00 |
| 21.07.2025 | 2,05 | 2,08 | 2,03 | 2,03 | 0,50% | 61.239,00 |
| 18.07.2025 | 2,03 | 2,05 | 2,01 | 2,02 | 0,50% | 59.424,00 |
| 17.07.2025 | 2,00 | 2,05 | 1,97 | 2,01 | 1,01% | 29.214,00 |
| 16.07.2025 | 2,06 | 2,06 | 1,99 | 1,99 | -1,97% | 67.047,00 |
| 15.07.2025 | 2,10 | 2,11 | 2,01 | 2,03 | -0,98% | 106.772,00 |
| 14.07.2025 | 2,04 | 2,10 | 2,03 | 2,05 | -0,49% | 71.481,00 |
| 11.07.2025 | 2,10 | 2,10 | 2,01 | 2,06 | -2,83% | 44.590,00 |
| 10.07.2025 | 2,05 | 2,17 | 1,99 | 2,12 | 1,44% | 113.792,00 |
| 09.07.2025 | 2,07 | 2,11 | 2,03 | 2,09 | 2,96% | 16.850,00 |
| 08.07.2025 | 2,09 | 2,10 | 2,03 | 2,03 | -1,93% | 57.643,00 |
| 07.07.2025 | 2,19 | 2,20 | 2,06 | 2,07 | -6,76% | 25.128,00 |
| 03.07.2025 | 2,15 | 2,24 | 2,12 | 2,22 | 3,74% | 98.047,00 |
| 02.07.2025 | 2,00 | 2,18 | 1,99 | 2,14 | 8,08% | 174.559,00 |
| 01.07.2025 | 2,01 | 2,06 | 1,97 | 1,98 | -1,98% | 98.154,00 |
| 30.06.2025 | 2,20 | 2,23 | 2,00 | 2,02 | -6,91% | 198.328,00 |
| 27.06.2025 | 2,29 | 2,32 | 2,07 | 2,17 | -6,06% | 1.578.213,00 |
| 26.06.2025 | 2,34 | 2,34 | 2,22 | 2,31 | 0,00% | 77.828,00 |
| 25.06.2025 | 2,28 | 2,37 | 2,23 | 2,31 | 0,43% | 73.603,00 |
| 24.06.2025 | 2,17 | 2,30 | 2,09 | 2,30 | 7,48% | 128.173,00 |
| 23.06.2025 | 2,20 | 2,20 | 2,04 | 2,14 | -2,73% | 75.408,00 |
| 20.06.2025 | 2,18 | 2,23 | 2,12 | 2,20 | 2,33% | 98.297,00 |
| 18.06.2025 | 2,12 | 2,19 | 2,03 | 2,15 | 1,42% | 105.197,00 |
| 17.06.2025 | 2,10 | 2,18 | 2,07 | 2,12 | 0,00% | 66.445,00 |
| 16.06.2025 | 1,99 | 2,15 | 1,95 | 2,12 | 6,53% | 134.038,00 |
| 13.06.2025 | 2,03 | 2,09 | 1,93 | 1,99 | -3,86% | 187.723,00 |
| 12.06.2025 | 2,15 | 2,15 | 2,05 | 2,07 | -3,72% | 101.439,00 |
| 11.06.2025 | 2,19 | 2,23 | 2,11 | 2,15 | -0,92% | 183.176,00 |
| 10.06.2025 | 2,17 | 2,19 | 2,12 | 2,17 | 0,46% | 57.365,00 |
| 09.06.2025 | 2,20 | 2,23 | 2,15 | 2,16 | -1,82% | 21.273,00 |
| 06.06.2025 | 2,25 | 2,27 | 2,16 | 2,20 | 0,18% | 35.042,00 |
| 05.06.2025 | 2,23 | 2,28 | 2,14 | 2,20 | -1,96% | 58.813,00 |
| 04.06.2025 | 2,26 | 2,28 | 2,15 | 2,24 | -0,44% | 34.070,00 |
| 03.06.2025 | 2,16 | 2,25 | 2,15 | 2,25 | 4,17% | 24.025,00 |
| 02.06.2025 | 2,19 | 2,24 | 2,12 | 2,16 | -2,70% | 80.566,00 |
| 30.05.2025 | 2,23 | 2,33 | 2,17 | 2,22 | 0,00% | 53.658,00 |
| 29.05.2025 | 2,20 | 2,39 | 2,15 | 2,22 | 1,83% | 132.624,00 |
| 28.05.2025 | 2,20 | 2,20 | 2,11 | 2,18 | -1,80% | 60.561,00 |
| 27.05.2025 | 2,16 | 2,24 | 2,09 | 2,22 | 3,74% | 145.435,00 |
| 23.05.2025 | 2,29 | 2,35 | 2,09 | 2,14 | -7,36% | 100.308,00 |
| 22.05.2025 | 2,25 | 2,36 | 2,19 | 2,31 | 1,32% | 71.777,00 |
| 21.05.2025 | 2,30 | 2,49 | 2,20 | 2,28 | -2,15% | 45.028,00 |
| 20.05.2025 | 2,34 | 2,36 | 2,25 | 2,33 | -1,69% | 22.351,00 |
| 19.05.2025 | 2,45 | 2,49 | 2,30 | 2,37 | -5,95% | 32.878,00 |
| 16.05.2025 | 2,24 | 2,55 | 2,22 | 2,52 | 12,50% | 147.972,00 |
| 15.05.2025 | 2,06 | 2,28 | 2,05 | 2,24 | 9,80% | 129.256,00 |
| 14.05.2025 | 2,35 | 2,35 | 2,02 | 2,04 | -13,19% | 301.008,00 |
| 13.05.2025 | 2,30 | 2,46 | 2,30 | 2,35 | -4,86% | 248.274,00 |
| 12.05.2025 | 2,57 | 2,64 | 2,47 | 2,47 | -0,80% | 135.975,00 |
| 09.05.2025 | 2,42 | 2,49 | 2,33 | 2,49 | 2,89% | 101.203,00 |