6,540$
7,21%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,29 | 6,75 | 6,28 | 6,54 | 7,21% | 213.023,00 |
| 12.02.2026 | 6,25 | 6,30 | 6,02 | 6,10 | -0,97% | 105.389,00 |
| 11.02.2026 | 6,56 | 6,56 | 6,14 | 6,16 | -5,67% | 122.064,00 |
| 10.02.2026 | 6,42 | 6,64 | 6,36 | 6,53 | 2,67% | 172.253,00 |
| 09.02.2026 | 6,32 | 6,41 | 6,22 | 6,36 | 0,63% | 127.317,00 |
| 06.02.2026 | 6,25 | 6,38 | 6,23 | 6,32 | 2,27% | 139.112,00 |
| 05.02.2026 | 6,18 | 6,24 | 6,08 | 6,18 | 0,49% | 113.376,00 |
| 04.02.2026 | 6,27 | 6,27 | 6,12 | 6,15 | -0,97% | 113.773,00 |
| 03.02.2026 | 6,29 | 6,34 | 6,02 | 6,21 | -1,27% | 117.776,00 |
| 02.02.2026 | 6,09 | 6,38 | 6,09 | 6,29 | 2,78% | 126.437,00 |
| 30.01.2026 | 6,05 | 6,13 | 5,90 | 6,12 | 1,16% | 134.430,00 |
| 29.01.2026 | 6,07 | 6,07 | 5,98 | 6,05 | 0,67% | 115.185,00 |
| 28.01.2026 | 6,15 | 6,15 | 6,01 | 6,01 | -2,12% | 116.609,00 |
| 27.01.2026 | 6,05 | 6,18 | 6,02 | 6,14 | 0,49% | 87.690,00 |
| 26.01.2026 | 6,05 | 6,16 | 5,99 | 6,11 | -1,61% | 105.532,00 |
| 22.01.2026 | 6,21 | 6,34 | 6,15 | 6,21 | 0,00% | 122.406,00 |
| 21.01.2026 | 6,02 | 6,22 | 6,02 | 6,21 | 3,33% | 115.654,00 |
| 20.01.2026 | 6,29 | 6,29 | 5,99 | 6,01 | -5,21% | 178.305,00 |
| 16.01.2026 | 6,39 | 6,49 | 6,33 | 6,34 | -1,25% | 165.437,00 |
| 15.01.2026 | 6,13 | 6,45 | 6,11 | 6,42 | 4,39% | 170.287,00 |
| 14.01.2026 | 6,12 | 6,16 | 6,07 | 6,15 | -0,32% | 65.933,00 |
| 13.01.2026 | 6,23 | 6,27 | 6,12 | 6,17 | -0,48% | 105.128,00 |
| 12.01.2026 | 6,09 | 6,22 | 6,01 | 6,20 | 0,81% | 168.964,00 |
| 09.01.2026 | 6,13 | 6,23 | 6,02 | 6,15 | -0,16% | 145.191,00 |
| 08.01.2026 | 5,94 | 6,18 | 5,93 | 6,16 | 3,01% | 124.525,00 |
| 07.01.2026 | 6,01 | 6,03 | 5,87 | 5,98 | 0,34% | 150.506,00 |
| 06.01.2026 | 5,85 | 6,03 | 5,79 | 5,96 | 1,19% | 178.189,00 |
| 05.01.2026 | 5,80 | 5,99 | 5,77 | 5,89 | 1,38% | 149.448,00 |
| 02.01.2026 | 6,25 | 6,25 | 5,80 | 5,81 | -7,34% | 258.498,00 |
| 31.12.2025 | 6,31 | 6,32 | 6,21 | 6,27 | -0,48% | 167.313,00 |
| 30.12.2025 | 6,38 | 6,40 | 6,30 | 6,30 | -1,25% | 102.344,00 |
| 29.12.2025 | 6,37 | 6,44 | 6,34 | 6,38 | 0,16% | 164.032,00 |
| 26.12.2025 | 6,44 | 6,47 | 6,30 | 6,37 | -0,93% | 134.545,00 |
| 24.12.2025 | 6,42 | 6,49 | 6,37 | 6,43 | 0,47% | 80.724,00 |
| 23.12.2025 | 6,41 | 6,43 | 6,34 | 6,40 | -0,16% | 162.759,00 |
| 22.12.2025 | 6,50 | 6,57 | 6,39 | 6,41 | -0,93% | 172.195,00 |
| 19.12.2025 | 6,52 | 6,56 | 6,41 | 6,47 | -0,77% | 312.430,00 |
| 18.12.2025 | 6,54 | 6,73 | 6,51 | 6,52 | 0,00% | 548.493,00 |
| 17.12.2025 | 6,53 | 6,59 | 6,38 | 6,52 | -0,31% | 148.614,00 |
| 16.12.2025 | 6,50 | 6,62 | 6,50 | 6,54 | -0,15% | 138.376,00 |
| 15.12.2025 | 6,46 | 6,59 | 6,45 | 6,55 | 2,02% | 181.766,00 |
| 12.12.2025 | 6,48 | 6,55 | 6,38 | 6,42 | -1,68% | 211.748,00 |
| 11.12.2025 | 6,33 | 6,53 | 6,29 | 6,53 | 3,98% | 254.670,00 |
| 10.12.2025 | 6,14 | 6,39 | 6,01 | 6,28 | 2,11% | 596.543,00 |
| 09.12.2025 | 6,09 | 6,30 | 6,03 | 6,15 | 1,15% | 161.001,00 |
| 08.12.2025 | 6,04 | 6,11 | 5,97 | 6,08 | 0,66% | 123.418,00 |
| 05.12.2025 | 5,97 | 6,15 | 5,95 | 6,04 | 1,51% | 188.777,00 |
| 04.12.2025 | 6,05 | 6,10 | 5,94 | 5,95 | -0,83% | 195.547,00 |
| 03.12.2025 | 5,81 | 6,01 | 5,81 | 6,00 | 3,09% | 165.414,00 |
| 02.12.2025 | 5,74 | 5,90 | 5,68 | 5,82 | 1,04% | 182.189,00 |
| 01.12.2025 | 5,74 | 5,84 | 5,68 | 5,76 | 0,35% | 153.183,00 |
| 28.11.2025 | 5,71 | 5,75 | 5,63 | 5,74 | 0,88% | 102.038,00 |
| 26.11.2025 | 5,62 | 5,74 | 5,58 | 5,69 | 1,43% | 210.530,00 |
| 25.11.2025 | 5,53 | 5,64 | 5,45 | 5,61 | 0,72% | 157.075,00 |
| 24.11.2025 | 5,47 | 5,59 | 5,42 | 5,57 | 5,09% | 191.767,00 |
| 20.11.2025 | 5,25 | 5,42 | 5,23 | 5,30 | 2,32% | 214.768,00 |
| 19.11.2025 | 5,30 | 5,32 | 5,12 | 5,18 | -3,00% | 217.718,00 |
| 18.11.2025 | 5,22 | 5,40 | 5,18 | 5,34 | 1,71% | 194.378,00 |
| 17.11.2025 | 5,53 | 5,57 | 5,23 | 5,25 | -6,91% | 257.178,00 |
| 13.11.2025 | 5,69 | 5,79 | 5,61 | 5,64 | -1,23% | 172.453,00 |
| 12.11.2025 | 5,68 | 5,77 | 5,64 | 5,71 | 1,60% | 155.185,00 |
| 11.11.2025 | 5,63 | 5,70 | 5,57 | 5,62 | 0,00% | 143.902,00 |
| 10.11.2025 | 5,64 | 5,73 | 5,50 | 5,62 | 2,00% | 267.957,00 |
| 07.11.2025 | 5,68 | 5,80 | 5,49 | 5,51 | -2,99% | 216.815,00 |
| 06.11.2025 | 5,67 | 5,71 | 5,50 | 5,68 | 0,35% | 273.501,00 |
| 05.11.2025 | 5,51 | 5,66 | 5,47 | 5,66 | 2,54% | 205.731,00 |
| 04.11.2025 | 5,42 | 5,55 | 5,40 | 5,52 | 1,85% | 283.864,00 |
| 03.11.2025 | 5,50 | 5,51 | 5,38 | 5,42 | -1,63% | 191.986,00 |
| 31.10.2025 | 5,41 | 5,54 | 5,40 | 5,51 | 1,85% | 210.698,00 |
| 30.10.2025 | 5,43 | 5,52 | 5,33 | 5,41 | 1,69% | 229.674,00 |
| 29.10.2025 | 5,54 | 6,07 | 5,32 | 5,32 | -12,36% | 883.295,00 |
| 28.10.2025 | 5,96 | 6,10 | 5,85 | 6,07 | 2,19% | 292.973,00 |
| 27.10.2025 | 6,10 | 6,10 | 5,85 | 5,94 | -1,49% | 235.439,00 |
| 24.10.2025 | 5,89 | 6,05 | 5,89 | 6,03 | 2,03% | 177.096,00 |
| 23.10.2025 | 5,87 | 5,97 | 5,83 | 5,91 | 1,37% | 137.548,00 |
| 22.10.2025 | 5,69 | 5,85 | 5,69 | 5,83 | 2,28% | 161.405,00 |
| 21.10.2025 | 5,79 | 5,83 | 5,69 | 5,70 | -1,55% | 125.011,00 |
| 20.10.2025 | 5,71 | 5,80 | 5,69 | 5,79 | 1,94% | 170.326,00 |
| 17.10.2025 | 5,56 | 5,72 | 5,55 | 5,68 | 1,43% | 134.140,00 |
| 16.10.2025 | 5,80 | 5,81 | 5,59 | 5,60 | -3,11% | 146.187,00 |
| 15.10.2025 | 5,76 | 5,92 | 5,71 | 5,78 | 0,70% | 162.287,00 |
| 14.10.2025 | 5,76 | 5,82 | 5,72 | 5,74 | -1,54% | 148.644,00 |
| 13.10.2025 | 5,74 | 5,87 | 5,67 | 5,83 | 3,74% | 155.061,00 |
| 10.10.2025 | 5,80 | 5,80 | 5,56 | 5,62 | -1,40% | 226.626,00 |
| 09.10.2025 | 5,96 | 5,96 | 5,68 | 5,70 | -4,36% | 285.568,00 |
| 08.10.2025 | 5,96 | 6,02 | 5,87 | 5,96 | 1,02% | 177.917,00 |
| 07.10.2025 | 5,70 | 5,95 | 5,70 | 5,90 | 3,69% | 254.401,00 |
| 06.10.2025 | 5,91 | 5,95 | 5,67 | 5,69 | -5,95% | 213.742,00 |
| 02.10.2025 | 6,12 | 6,12 | 5,96 | 6,05 | -0,82% | 157.454,00 |
| 01.10.2025 | 6,20 | 6,23 | 6,05 | 6,10 | -2,56% | 260.376,00 |
| 30.09.2025 | 6,37 | 6,40 | 6,21 | 6,26 | -2,03% | 324.507,00 |
| 29.09.2025 | 6,61 | 6,61 | 6,38 | 6,39 | -2,44% | 173.240,00 |
| 26.09.2025 | 6,58 | 6,68 | 6,51 | 6,55 | 0,00% | 130.287,00 |
| 25.09.2025 | 6,58 | 6,63 | 6,50 | 6,55 | 0,15% | 137.805,00 |
| 24.09.2025 | 6,58 | 6,58 | 6,47 | 6,54 | -0,15% | 126.558,00 |
| 23.09.2025 | 6,72 | 6,80 | 6,54 | 6,55 | -2,24% | 125.968,00 |
| 22.09.2025 | 6,57 | 6,71 | 6,57 | 6,70 | 1,98% | 113.409,00 |
| 19.09.2025 | 6,72 | 6,78 | 6,55 | 6,57 | -2,23% | 230.288,00 |
| 18.09.2025 | 6,80 | 6,91 | 6,71 | 6,72 | -0,74% | 205.287,00 |
| 17.09.2025 | 6,81 | 7,08 | 6,75 | 6,77 | -1,17% | 262.514,00 |