1,370$
-3,52%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,43 | 1,54 | 1,37 | 1,37 | -3,52% | 117.587,00 |
| 17.06.2026 | 1,48 | 1,54 | 1,38 | 1,42 | -2,07% | 37.590,00 |
| 16.06.2026 | 1,20 | 1,60 | 1,18 | 1,45 | 5,84% | 417.455,00 |
| 15.06.2026 | 1,37 | 1,41 | 1,34 | 1,37 | -0,72% | 10.646,00 |
| 12.06.2026 | 1,37 | 1,38 | 1,34 | 1,38 | 3,76% | 16.914,00 |
| 11.06.2026 | 1,40 | 1,40 | 1,31 | 1,33 | -2,21% | 13.505,00 |
| 10.06.2026 | 1,40 | 1,42 | 1,35 | 1,36 | -3,20% | 27.835,00 |
| 09.06.2026 | 1,31 | 1,44 | 1,31 | 1,41 | 9,77% | 26.125,00 |
| 08.06.2026 | 1,27 | 1,30 | 1,25 | 1,28 | 1,59% | 11.930,00 |
| 05.06.2026 | 1,39 | 1,39 | 1,25 | 1,26 | -8,03% | 29.491,00 |
| 04.06.2026 | 1,38 | 1,46 | 1,32 | 1,37 | 0,00% | 20.565,00 |
| 03.06.2026 | 1,34 | 1,39 | 1,33 | 1,37 | 2,62% | 35.040,00 |
| 02.06.2026 | 1,36 | 1,40 | 1,30 | 1,34 | -1,84% | 31.821,00 |
| 01.06.2026 | 1,18 | 1,37 | 1,16 | 1,36 | 15,25% | 91.572,00 |
| 29.05.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 2,61% | 12.252,00 |
| 28.05.2026 | 1,14 | 1,22 | 1,14 | 1,15 | 0,88% | 215.108,00 |
| 27.05.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,88% | 33.275,00 |
| 26.05.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -1,74% | 16.967,00 |
| 22.05.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 8.364,00 |
| 21.05.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 0,00% | 10.591,00 |
| 20.05.2026 | 1,11 | 1,16 | 1,11 | 1,15 | 0,88% | 33.492,00 |
| 19.05.2026 | 1,10 | 1,15 | 1,06 | 1,14 | 1,79% | 16.680,00 |
| 18.05.2026 | 1,04 | 1,12 | 1,02 | 1,12 | 6,67% | 44.772,00 |
| 15.05.2026 | 1,05 | 1,10 | 1,05 | 1,05 | -2,78% | 18.792,00 |
| 14.05.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 0,47% | 8.990,00 |
| 13.05.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 2,87% | 31.268,00 |
| 12.05.2026 | 1,06 | 1,07 | 1,00 | 1,05 | -3,24% | 32.585,00 |
| 11.05.2026 | 1,15 | 1,15 | 1,07 | 1,08 | -6,09% | 43.064,00 |
| 08.05.2026 | 1,08 | 1,16 | 1,06 | 1,15 | 3,60% | 98.499,00 |
| 07.05.2026 | 1,11 | 1,17 | 1,08 | 1,11 | 0,91% | 123.096,00 |
| 06.05.2026 | 1,13 | 1,15 | 1,10 | 1,10 | -2,22% | 49.911,00 |
| 05.05.2026 | 1,14 | 1,14 | 1,12 | 1,13 | 0,45% | 16.671,00 |
| 04.05.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -1,32% | 20.736,00 |
| 01.05.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | 24.072,00 |
| 30.04.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -0,88% | 20.781,00 |
| 29.04.2026 | 1,15 | 1,15 | 1,13 | 1,14 | 1,79% | 9.053,00 |
| 28.04.2026 | 1,14 | 1,15 | 1,12 | 1,12 | 0,00% | 7.856,00 |
| 27.04.2026 | 1,11 | 1,15 | 1,11 | 1,12 | -1,75% | 21.813,00 |
| 24.04.2026 | 1,20 | 1,20 | 1,09 | 1,14 | 0,00% | 51.699,00 |
| 23.04.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 1,79% | 55.921,00 |
| 22.04.2026 | 1,13 | 1,14 | 1,10 | 1,12 | -2,61% | 20.124,00 |
| 21.04.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 40.019,00 |
| 20.04.2026 | 1,15 | 1,18 | 1,05 | 1,15 | -0,86% | 141.959,00 |
| 17.04.2026 | 1,12 | 1,39 | 1,10 | 1,16 | 3,11% | 140.909,00 |
| 16.04.2026 | 1,10 | 1,13 | 1,07 | 1,13 | 2,27% | 21.477,00 |
| 15.04.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -1,79% | 24.250,00 |
| 14.04.2026 | 1,19 | 1,19 | 1,12 | 1,12 | -4,27% | 24.545,00 |
| 13.04.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 4,46% | 11.788,00 |
| 10.04.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | 2.345,00 |
| 09.04.2026 | 1,12 | 1,16 | 1,12 | 1,13 | -3,00% | 10.747,00 |
| 08.04.2026 | 1,13 | 1,19 | 1,11 | 1,17 | 4,95% | 14.404,00 |
| 07.04.2026 | 1,17 | 1,17 | 1,10 | 1,11 | -5,13% | 29.732,00 |
| 06.04.2026 | 1,15 | 1,18 | 1,14 | 1,17 | -0,85% | 38.969,00 |
| 02.04.2026 | 1,15 | 1,19 | 1,14 | 1,18 | -0,84% | 23.819,00 |
| 01.04.2026 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 49.109,00 |
| 31.03.2026 | 1,18 | 1,23 | 1,18 | 1,19 | 2,59% | 28.201,00 |
| 30.03.2026 | 1,12 | 1,20 | 1,12 | 1,16 | 0,00% | 36.872,00 |
| 27.03.2026 | 1,16 | 1,18 | 1,10 | 1,16 | -1,69% | 61.388,00 |
| 26.03.2026 | 1,15 | 1,25 | 1,15 | 1,18 | 3,51% | 33.955,00 |
| 25.03.2026 | 1,26 | 1,29 | 1,09 | 1,14 | -5,79% | 58.731,00 |
| 24.03.2026 | 1,26 | 1,33 | 1,20 | 1,21 | -3,97% | 97.652,00 |
| 23.03.2026 | 1,11 | 1,26 | 1,03 | 1,26 | 21,15% | 193.325,00 |
| 20.03.2026 | 0,88 | 1,04 | 0,85 | 1,04 | 18,18% | 163.452,00 |
| 19.03.2026 | 0,85 | 0,89 | 0,81 | 0,88 | -0,56% | 383.470,00 |
| 18.03.2026 | 0,85 | 0,93 | 0,85 | 0,89 | 2,55% | 204.788,00 |
| 17.03.2026 | 1,10 | 1,17 | 0,84 | 0,86 | -19,35% | 326.218,00 |
| 16.03.2026 | 1,17 | 1,19 | 1,06 | 1,07 | -5,31% | 128.019,00 |
| 13.03.2026 | 1,35 | 1,35 | 1,08 | 1,13 | -22,07% | 223.616,00 |
| 12.03.2026 | 1,56 | 1,56 | 1,45 | 1,45 | -8,23% | 40.161,00 |
| 11.03.2026 | 1,58 | 1,63 | 1,50 | 1,58 | 0,00% | 11.834,00 |
| 10.03.2026 | 1,61 | 1,66 | 1,48 | 1,58 | 1,94% | 30.463,00 |
| 09.03.2026 | 1,54 | 1,66 | 1,47 | 1,55 | -3,13% | 37.886,00 |
| 06.03.2026 | 1,73 | 1,73 | 1,54 | 1,60 | -3,90% | 15.714,00 |
| 05.03.2026 | 1,63 | 1,71 | 1,55 | 1,67 | 3,42% | 12.637,00 |
| 04.03.2026 | 1,68 | 1,76 | 1,58 | 1,61 | -3,01% | 17.656,00 |
| 03.03.2026 | 1,70 | 1,75 | 1,61 | 1,66 | -2,01% | 6.648,00 |
| 02.03.2026 | 1,73 | 1,80 | 1,69 | 1,69 | -3,75% | 10.001,00 |
| 27.02.2026 | 1,77 | 1,83 | 1,75 | 1,76 | -4,35% | 6.032,00 |
| 26.02.2026 | 1,93 | 1,94 | 1,82 | 1,84 | -3,66% | 5.410,00 |
| 25.02.2026 | 1,80 | 1,91 | 1,74 | 1,91 | 6,11% | 22.251,00 |
| 24.02.2026 | 1,59 | 1,80 | 1,59 | 1,80 | 4,96% | 27.441,00 |
| 23.02.2026 | 1,76 | 1,80 | 1,55 | 1,72 | -3,11% | 67.348,00 |
| 20.02.2026 | 1,78 | 1,80 | 1,77 | 1,77 | -1,67% | 14.811,00 |
| 19.02.2026 | 1,80 | 1,81 | 1,77 | 1,80 | 1,12% | 10.701,00 |
| 18.02.2026 | 1,90 | 1,90 | 1,78 | 1,78 | -6,81% | 25.905,00 |
| 17.02.2026 | 1,98 | 2,03 | 1,90 | 1,91 | -2,55% | 9.004,00 |
| 13.02.2026 | 2,02 | 2,11 | 1,93 | 1,96 | -2,49% | 9.121,00 |
| 12.02.2026 | 2,01 | 2,10 | 1,98 | 2,01 | 2,03% | 28.765,00 |
| 11.02.2026 | 1,98 | 2,06 | 1,91 | 1,97 | -3,43% | 28.348,00 |
| 10.02.2026 | 2,07 | 2,13 | 2,04 | 2,04 | -0,49% | 7.968,00 |
| 09.02.2026 | 2,05 | 2,05 | 2,00 | 2,05 | -0,97% | 9.065,00 |
| 06.02.2026 | 1,98 | 2,07 | 1,96 | 2,07 | 2,99% | 14.171,00 |
| 05.02.2026 | 2,14 | 2,14 | 1,97 | 2,01 | -3,13% | 22.119,00 |
| 04.02.2026 | 2,10 | 2,13 | 2,02 | 2,08 | 1,22% | 16.861,00 |
| 03.02.2026 | 2,18 | 2,18 | 2,03 | 2,05 | -6,39% | 16.679,00 |
| 02.02.2026 | 2,15 | 2,29 | 2,10 | 2,19 | 1,15% | 25.726,00 |
| 30.01.2026 | 2,14 | 2,21 | 2,05 | 2,17 | 1,41% | 28.882,00 |
| 29.01.2026 | 2,17 | 2,21 | 2,08 | 2,14 | -3,83% | 45.056,00 |
| 28.01.2026 | 2,32 | 2,32 | 2,21 | 2,22 | -4,31% | 21.435,00 |
| 27.01.2026 | 2,12 | 2,39 | 1,99 | 2,32 | 9,43% | 34.520,00 |