7,650$
-0,39%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,52 | 7,77 | 7,42 | 7,65 | -0,39% | 303.910,00 |
| 19.12.2024 | 7,51 | 7,68 | 7,24 | 7,68 | 3,64% | 497.782,00 |
| 18.12.2024 | 7,97 | 8,09 | 7,37 | 7,41 | -7,49% | 354.473,00 |
| 17.12.2024 | 8,14 | 8,33 | 7,92 | 8,01 | -0,50% | 281.330,00 |
| 16.12.2024 | 8,03 | 8,13 | 7,81 | 8,05 | 0,12% | 249.218,00 |
| 13.12.2024 | 8,17 | 8,20 | 7,93 | 8,04 | -1,35% | 221.035,00 |
| 12.12.2024 | 8,37 | 8,56 | 8,09 | 8,15 | -4,79% | 367.477,00 |
| 11.12.2024 | 8,52 | 8,76 | 8,48 | 8,56 | 1,78% | 599.778,00 |
| 10.12.2024 | 8,42 | 8,54 | 8,31 | 8,41 | -0,59% | 224.748,00 |
| 09.12.2024 | 8,73 | 8,73 | 8,40 | 8,46 | -2,08% | 367.534,00 |
| 06.12.2024 | 8,90 | 8,92 | 8,58 | 8,64 | -1,71% | 406.672,00 |
| 05.12.2024 | 8,28 | 9,13 | 8,28 | 8,79 | 6,16% | 650.956,00 |
| 04.12.2024 | 7,80 | 8,39 | 7,78 | 8,28 | 6,43% | 677.190,00 |
| 03.12.2024 | 7,89 | 7,90 | 7,55 | 7,78 | -1,02% | 250.259,00 |
| 02.12.2024 | 7,13 | 7,88 | 6,87 | 7,86 | 8,86% | 613.048,00 |
| 29.11.2024 | 7,23 | 7,39 | 7,16 | 7,22 | -0,28% | 118.082,00 |
| 27.11.2024 | 7,23 | 7,26 | 7,08 | 7,24 | 0,98% | 118.454,00 |
| 26.11.2024 | 7,32 | 7,32 | 7,03 | 7,17 | -2,58% | 215.581,00 |
| 25.11.2024 | 7,31 | 7,54 | 7,21 | 7,36 | 4,99% | 293.525,00 |
| 22.11.2024 | 6,86 | 7,04 | 6,80 | 7,01 | 2,64% | 417.068,00 |
| 20.11.2024 | 7,06 | 7,06 | 6,78 | 6,83 | -2,84% | 258.424,00 |
| 19.11.2024 | 6,97 | 7,09 | 6,85 | 7,03 | -0,57% | 178.287,00 |
| 18.11.2024 | 7,10 | 7,27 | 6,86 | 7,07 | -0,28% | 510.723,00 |
| 15.11.2024 | 7,26 | 7,34 | 7,02 | 7,09 | -2,21% | 357.582,00 |
| 14.11.2024 | 7,62 | 7,62 | 7,20 | 7,25 | -4,10% | 204.005,00 |
| 13.11.2024 | 7,34 | 7,66 | 7,33 | 7,56 | 1,48% | 360.785,00 |
| 12.11.2024 | 7,73 | 7,84 | 7,32 | 7,45 | -4,85% | 342.624,00 |
| 11.11.2024 | 7,47 | 7,94 | 7,35 | 7,83 | 6,68% | 478.096,00 |
| 08.11.2024 | 7,58 | 7,58 | 7,15 | 7,34 | -1,87% | 329.643,00 |
| 07.11.2024 | 7,66 | 7,74 | 7,13 | 7,48 | -2,22% | 445.134,00 |
| 06.11.2024 | 7,40 | 7,77 | 7,20 | 7,65 | 6,25% | 495.908,00 |
| 05.11.2024 | 6,95 | 7,71 | 6,89 | 7,20 | 8,76% | 702.280,00 |
| 04.11.2024 | 6,48 | 6,87 | 6,45 | 6,62 | 4,09% | 655.030,00 |
| 01.11.2024 | 6,46 | 6,50 | 6,18 | 6,36 | 0,16% | 310.593,00 |
| 31.10.2024 | 6,48 | 6,64 | 6,34 | 6,35 | -2,61% | 420.179,00 |
| 30.10.2024 | 5,76 | 6,67 | 5,75 | 6,52 | 11,07% | 961.287,00 |
| 29.10.2024 | 5,30 | 5,88 | 4,80 | 5,87 | 12,02% | 388.518,00 |
| 28.10.2024 | 5,18 | 5,29 | 5,17 | 5,24 | 2,54% | 200.691,00 |
| 25.10.2024 | 5,47 | 5,58 | 5,10 | 5,11 | -6,41% | 239.867,00 |
| 24.10.2024 | 5,53 | 5,54 | 5,38 | 5,46 | -1,27% | 116.764,00 |
| 23.10.2024 | 5,31 | 5,64 | 5,31 | 5,53 | 4,14% | 202.619,00 |
| 22.10.2024 | 5,76 | 5,76 | 5,24 | 5,31 | -8,45% | 293.281,00 |
| 21.10.2024 | 5,47 | 5,89 | 5,39 | 5,80 | 5,65% | 216.223,00 |
| 18.10.2024 | 5,54 | 5,68 | 5,45 | 5,49 | -0,54% | 133.509,00 |
| 17.10.2024 | 5,72 | 5,73 | 5,49 | 5,52 | -3,33% | 117.810,00 |
| 16.10.2024 | 5,50 | 5,75 | 5,49 | 5,71 | 4,01% | 181.262,00 |
| 15.10.2024 | 5,46 | 5,60 | 5,41 | 5,49 | 0,55% | 92.198,00 |
| 14.10.2024 | 5,48 | 5,54 | 5,36 | 5,46 | -0,73% | 81.650,00 |
| 11.10.2024 | 5,38 | 5,54 | 5,30 | 5,50 | 1,85% | 103.146,00 |
| 10.10.2024 | 5,28 | 5,50 | 5,26 | 5,40 | 1,69% | 145.052,00 |
| 09.10.2024 | 5,17 | 5,48 | 5,14 | 5,31 | 2,51% | 180.603,00 |
| 08.10.2024 | 5,12 | 5,35 | 5,04 | 5,18 | 1,17% | 167.467,00 |
| 07.10.2024 | 4,98 | 5,15 | 4,88 | 5,12 | 3,02% | 86.851,00 |
| 04.10.2024 | 4,88 | 5,10 | 4,82 | 4,97 | 1,64% | 252.975,00 |
| 03.10.2024 | 4,74 | 4,98 | 4,74 | 4,89 | 1,88% | 114.750,00 |
| 02.10.2024 | 4,67 | 4,90 | 4,65 | 4,80 | 2,78% | 165.861,00 |
| 01.10.2024 | 4,54 | 4,75 | 4,47 | 4,67 | 2,86% | 136.007,00 |
| 30.09.2024 | 4,60 | 4,60 | 4,48 | 4,54 | -1,94% | 96.470,00 |
| 27.09.2024 | 4,62 | 4,76 | 4,60 | 4,63 | 0,87% | 62.996,00 |
| 26.09.2024 | 4,72 | 4,72 | 4,55 | 4,59 | -1,29% | 72.398,00 |
| 25.09.2024 | 4,73 | 4,76 | 4,55 | 4,65 | -1,27% | 124.065,00 |
| 24.09.2024 | 4,88 | 4,88 | 4,71 | 4,71 | -2,89% | 116.896,00 |
| 23.09.2024 | 4,59 | 4,97 | 4,51 | 4,85 | 8,74% | 340.326,00 |
| 20.09.2024 | 4,37 | 4,60 | 4,34 | 4,46 | 2,06% | 301.194,00 |
| 19.09.2024 | 4,50 | 4,68 | 4,34 | 4,37 | -0,46% | 368.927,00 |
| 18.09.2024 | 4,43 | 4,54 | 4,37 | 4,39 | -1,35% | 71.483,00 |
| 17.09.2024 | 4,41 | 4,48 | 4,35 | 4,45 | 2,06% | 86.143,00 |
| 16.09.2024 | 4,36 | 4,38 | 4,31 | 4,36 | 0,00% | 63.081,00 |
| 13.09.2024 | 4,37 | 4,44 | 4,27 | 4,36 | 1,16% | 84.600,00 |
| 12.09.2024 | 4,39 | 4,39 | 4,28 | 4,31 | -0,92% | 30.344,00 |
| 11.09.2024 | 4,29 | 4,40 | 4,13 | 4,35 | 0,46% | 114.264,00 |
| 10.09.2024 | 4,27 | 4,36 | 4,19 | 4,33 | 1,17% | 95.824,00 |
| 09.09.2024 | 4,33 | 4,40 | 4,19 | 4,28 | 0,00% | 125.010,00 |
| 06.09.2024 | 4,45 | 4,45 | 4,26 | 4,28 | -3,82% | 87.106,00 |
| 05.09.2024 | 4,52 | 4,52 | 4,39 | 4,45 | -0,22% | 48.077,00 |
| 04.09.2024 | 4,47 | 4,61 | 4,43 | 4,46 | -0,89% | 71.592,00 |
| 03.09.2024 | 4,66 | 4,66 | 4,50 | 4,50 | -4,05% | 78.380,00 |
| 30.08.2024 | 4,67 | 4,73 | 4,61 | 4,69 | 0,64% | 55.640,00 |
| 29.08.2024 | 4,70 | 4,75 | 4,63 | 4,66 | -0,85% | 61.905,00 |
| 28.08.2024 | 4,54 | 4,70 | 4,52 | 4,70 | 1,95% | 79.996,00 |
| 27.08.2024 | 4,77 | 4,84 | 4,61 | 4,61 | -3,15% | 95.253,00 |
| 26.08.2024 | 4,73 | 4,80 | 4,55 | 4,76 | 0,63% | 227.670,00 |
| 23.08.2024 | 4,45 | 4,78 | 4,45 | 4,73 | 5,58% | 104.218,00 |
| 22.08.2024 | 4,36 | 4,51 | 4,31 | 4,48 | 2,52% | 95.555,00 |
| 21.08.2024 | 4,38 | 4,41 | 4,28 | 4,37 | 0,92% | 97.461,00 |
| 20.08.2024 | 4,50 | 4,54 | 4,31 | 4,33 | -4,42% | 88.042,00 |
| 19.08.2024 | 4,56 | 4,56 | 4,33 | 4,53 | 0,00% | 192.890,00 |
| 16.08.2024 | 4,50 | 4,64 | 4,49 | 4,53 | 1,34% | 222.183,00 |
| 15.08.2024 | 4,59 | 4,59 | 4,44 | 4,47 | 0,00% | 87.192,00 |
| 14.08.2024 | 4,49 | 4,55 | 4,39 | 4,47 | -0,89% | 124.236,00 |
| 13.08.2024 | 4,46 | 4,53 | 4,45 | 4,51 | 3,20% | 63.219,00 |
| 12.08.2024 | 4,42 | 4,56 | 4,25 | 4,37 | -2,67% | 152.949,00 |
| 09.08.2024 | 4,66 | 4,69 | 4,48 | 4,49 | -2,81% | 119.109,00 |
| 08.08.2024 | 4,70 | 4,75 | 4,54 | 4,62 | -0,22% | 202.854,00 |
| 07.08.2024 | 4,61 | 4,75 | 4,60 | 4,63 | 1,54% | 302.894,00 |
| 06.08.2024 | 4,26 | 4,63 | 4,20 | 4,56 | 6,05% | 309.153,00 |
| 05.08.2024 | 4,06 | 4,42 | 4,06 | 4,30 | 2,63% | 406.830,00 |
| 02.08.2024 | 4,35 | 4,42 | 4,18 | 4,19 | -5,84% | 199.931,00 |
| 01.08.2024 | 4,60 | 4,87 | 4,28 | 4,45 | -2,63% | 485.845,00 |
| 31.07.2024 | 5,50 | 5,50 | 4,56 | 4,57 | -18,39% | 673.598,00 |