2,020$
Echtzeit-Aktienkurs Qurate Retail
Bid:
Ask:
Aktienkurse zur Qurate Retail Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,25 | 2,25 | 2,00 | 2,02 | 0,00% | 5.451,00 |
| 20.02.2025 | 2,00 | 2,11 | 2,00 | 2,02 | -4,27% | 4.433,00 |
| 19.02.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,21% | 214,00 |
| 18.02.2025 | 2,43 | 2,43 | 2,01 | 2,18 | -0,91% | 4.368,00 |
| 14.02.2025 | 2,18 | 2,45 | 2,18 | 2,20 | 0,46% | 2.031,00 |
| 13.02.2025 | 2,28 | 2,28 | 2,19 | 2,19 | 8,96% | 756,00 |
| 12.02.2025 | 2,26 | 2,26 | 2,01 | 2,01 | -13,73% | 4.250,00 |
| 11.02.2025 | 2,27 | 2,39 | 2,27 | 2,33 | 7,87% | 1.935,00 |
| 10.02.2025 | 2,06 | 2,31 | 2,06 | 2,16 | 1,89% | 3.226,00 |
| 07.02.2025 | 2,33 | 2,33 | 2,12 | 2,12 | -1,40% | 9.360,00 |
| 06.02.2025 | 2,25 | 2,25 | 2,15 | 2,15 | -4,02% | 769,00 |
| 05.02.2025 | 2,26 | 2,38 | 2,24 | 2,24 | 1,36% | 3.533,00 |
| 04.02.2025 | 2,19 | 2,27 | 2,19 | 2,21 | 7,28% | 1.874,00 |
| 03.02.2025 | 2,22 | 2,42 | 2,06 | 2,06 | -1,90% | 4.959,00 |
| 31.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -8,70% | 479,00 |
| 30.01.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -2,67% | 765,00 |
| 29.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,49% | 389,00 |
| 28.01.2025 | 2,43 | 2,43 | 2,19 | 2,24 | -1,75% | 4.278,00 |
| 27.01.2025 | 2,21 | 2,36 | 2,21 | 2,28 | 4,11% | 4.146,00 |
| 24.01.2025 | 2,25 | 2,25 | 2,06 | 2,19 | 6,31% | 5.446,00 |
| 23.01.2025 | 2,22 | 2,22 | 2,06 | 2,06 | -9,65% | 758,00 |
| 22.01.2025 | 2,39 | 2,46 | 2,27 | 2,28 | -8,06% | 1.241,00 |
| 21.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | 1.103,00 |
| 17.01.2025 | 2,59 | 2,59 | 2,49 | 2,49 | -4,96% | 438,00 |
| 16.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 168,00 |
| 15.01.2025 | 2,54 | 2,63 | 2,54 | 2,62 | 6,50% | 1.153,00 |
| 14.01.2025 | 2,51 | 2,62 | 2,30 | 2,46 | 0,82% | 2.185,00 |
| 13.01.2025 | 2,50 | 2,66 | 2,44 | 2,44 | -3,56% | 5.686,00 |
| 10.01.2025 | 2,55 | 2,59 | 2,53 | 2,53 | -0,39% | 1.921,00 |
| 08.01.2025 | 2,56 | 2,77 | 2,40 | 2,54 | -0,78% | 3.067,00 |
| 07.01.2025 | 2,70 | 2,73 | 2,44 | 2,56 | 0,00% | 15.075,00 |
| 06.01.2025 | 2,95 | 2,95 | 2,54 | 2,56 | -10,18% | 2.248,00 |
| 03.01.2025 | 3,13 | 3,13 | 2,74 | 2,85 | 1,06% | 10.620,00 |
| 02.01.2025 | 2,86 | 3,29 | 2,54 | 2,82 | -2,42% | 6.225,00 |
| 31.12.2024 | 3,04 | 3,09 | 2,80 | 2,89 | -5,86% | 6.036,00 |
| 30.12.2024 | 3,26 | 3,27 | 2,86 | 3,07 | 0,33% | 8.078,00 |
| 27.12.2024 | 2,90 | 3,40 | 2,87 | 3,06 | 7,75% | 13.842,00 |
| 26.12.2024 | 3,10 | 3,10 | 2,77 | 2,84 | -5,65% | 3.359,00 |
| 24.12.2024 | 3,11 | 3,13 | 2,83 | 3,01 | -3,22% | 6.452,00 |
| 23.12.2024 | 3,14 | 3,14 | 3,09 | 3,11 | -6,89% | 1.992,00 |
| 20.12.2024 | 2,59 | 3,50 | 2,59 | 3,34 | 21,01% | 28.972,00 |
| 19.12.2024 | 2,76 | 2,76 | 2,58 | 2,76 | 0,36% | 3.323,00 |
| 18.12.2024 | 2,68 | 2,97 | 2,68 | 2,75 | -4,84% | 2.871,00 |
| 17.12.2024 | 2,70 | 3,21 | 2,66 | 2,89 | 6,25% | 5.110,00 |
| 16.12.2024 | 2,92 | 2,98 | 2,71 | 2,72 | -9,93% | 4.434,00 |
| 13.12.2024 | 3,25 | 3,27 | 3,02 | 3,02 | -7,93% | 2.136,00 |
| 12.12.2024 | 3,34 | 3,89 | 3,28 | 3,28 | -0,61% | 31.707,00 |
| 11.12.2024 | 3,54 | 3,54 | 3,20 | 3,30 | 1,23% | 2.631,00 |
| 10.12.2024 | 3,51 | 3,51 | 3,20 | 3,26 | -7,39% | 2.833,00 |
| 09.12.2024 | 3,51 | 4,00 | 3,51 | 3,52 | -0,28% | 9.830,00 |
| 06.12.2024 | 3,50 | 4,28 | 3,32 | 3,53 | 0,86% | 25.206,00 |
| 05.12.2024 | 3,12 | 4,03 | 3,12 | 3,50 | 0,57% | 41.680,00 |
| 04.12.2024 | 3,20 | 3,71 | 3,20 | 3,48 | 9,78% | 27.255,00 |
| 03.12.2024 | 3,20 | 3,20 | 3,17 | 3,17 | -0,63% | 2.238,00 |
| 02.12.2024 | 3,20 | 3,20 | 3,04 | 3,19 | 3,91% | 4.151,00 |
| 29.11.2024 | 3,15 | 3,17 | 3,07 | 3,07 | 1,66% | 1.307,00 |
| 27.11.2024 | 3,10 | 3,16 | 3,02 | 3,02 | 5,23% | 1.622,00 |
| 26.11.2024 | 3,01 | 3,01 | 2,87 | 2,87 | -6,51% | 547,00 |
| 25.11.2024 | 3,15 | 3,20 | 3,07 | 3,07 | -2,54% | 825,00 |
| 22.11.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 4,30% | 697,00 |
| 20.11.2024 | 3,20 | 3,20 | 3,02 | 3,02 | -3,82% | 1.005,00 |
| 19.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -2,79% | 534,00 |
| 18.11.2024 | 3,23 | 3,30 | 3,15 | 3,23 | -3,00% | 2.587,00 |
| 15.11.2024 | 3,18 | 3,49 | 3,11 | 3,33 | 2,15% | 1.829,00 |
| 14.11.2024 | 3,50 | 3,50 | 3,26 | 3,26 | -2,98% | 1.230,00 |
| 13.11.2024 | 3,37 | 3,37 | 3,33 | 3,36 | -1,18% | 1.413,00 |
| 12.11.2024 | 3,28 | 3,41 | 3,28 | 3,40 | 4,45% | 8.348,00 |
| 11.11.2024 | 3,26 | 3,38 | 3,25 | 3,26 | 4,66% | 3.062,00 |
| 08.11.2024 | 3,13 | 3,13 | 3,11 | 3,11 | -2,20% | 642,00 |
| 07.11.2024 | 3,20 | 3,34 | 3,18 | 3,18 | 9,66% | 1.962,00 |
| 06.11.2024 | 3,10 | 3,19 | 2,90 | 2,90 | -14,45% | 14.466,00 |
| 05.11.2024 | 3,39 | 3,39 | 3,39 | 3,39 | 5,94% | 710,00 |
| 04.11.2024 | 3,29 | 3,29 | 3,20 | 3,20 | -8,31% | 347,00 |
| 01.11.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 12,22% | 428,00 |
| 31.10.2024 | 3,43 | 3,56 | 3,11 | 3,11 | -9,06% | 3.082,00 |
| 29.10.2024 | 3,53 | 3,68 | 3,40 | 3,42 | -1,72% | 6.172,00 |
| 28.10.2024 | 3,52 | 3,54 | 3,47 | 3,48 | 2,35% | 3.025,00 |
| 25.10.2024 | 3,56 | 3,56 | 3,40 | 3,40 | -2,30% | 1.285,00 |
| 24.10.2024 | 3,60 | 3,60 | 3,48 | 3,48 | -3,87% | 1.113,00 |
| 23.10.2024 | 3,52 | 3,71 | 3,47 | 3,62 | 6,47% | 1.443,00 |
| 22.10.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -0,87% | 360,00 |
| 21.10.2024 | 3,45 | 3,60 | 3,11 | 3,43 | -6,28% | 13.148,00 |
| 18.10.2024 | 3,81 | 3,90 | 3,65 | 3,66 | -3,94% | 6.488,00 |
| 17.10.2024 | 3,89 | 3,89 | 3,76 | 3,81 | 0,26% | 1.057,00 |
| 16.10.2024 | 3,80 | 3,89 | 3,77 | 3,80 | 0,00% | 1.760,00 |
| 15.10.2024 | 3,97 | 3,99 | 3,60 | 3,80 | -0,78% | 24.745,00 |
| 14.10.2024 | 3,91 | 3,99 | 3,83 | 3,83 | -3,77% | 1.952,00 |
| 11.10.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 1,79% | 572,00 |
| 10.10.2024 | 4,02 | 4,19 | 3,72 | 3,91 | -1,76% | 4.445,00 |
| 08.10.2024 | 3,98 | 3,98 | 3,98 | 3,98 | -6,35% | 435,00 |
| 07.10.2024 | 4,25 | 4,25 | 4,25 | 4,25 | 5,72% | 519,00 |
| 04.10.2024 | 3,87 | 4,06 | 3,87 | 4,02 | 2,55% | 1.516,00 |
| 03.10.2024 | 3,90 | 4,11 | 3,90 | 3,92 | -1,51% | 3.476,00 |
| 02.10.2024 | 4,02 | 4,10 | 3,92 | 3,98 | -1,24% | 1.144,00 |
| 01.10.2024 | 4,10 | 4,17 | 3,70 | 4,03 | 0,75% | 13.412,00 |
| 30.09.2024 | 4,46 | 4,50 | 4,00 | 4,00 | -4,76% | 3.319,00 |
| 27.09.2024 | 3,84 | 4,21 | 3,84 | 4,20 | 9,38% | 4.174,00 |
| 26.09.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 1,32% | 568,00 |
| 25.09.2024 | 3,70 | 3,79 | 3,70 | 3,79 | 2,43% | 569,00 |
| 24.09.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -3,65% | 290,00 |