5,850$
5,79%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 5,60 | 5,96 | 5,57 | 5,85 | 5,79% | 328.423,00 |
| 07.05.2025 | 5,43 | 5,66 | 5,43 | 5,53 | 3,36% | 366.622,00 |
| 06.05.2025 | 5,38 | 5,44 | 5,24 | 5,35 | -2,55% | 317.018,00 |
| 05.05.2025 | 5,23 | 5,51 | 5,01 | 5,49 | 4,97% | 669.546,00 |
| 02.05.2025 | 4,87 | 5,28 | 4,83 | 5,23 | 8,96% | 775.638,00 |
| 01.05.2025 | 4,77 | 5,00 | 4,63 | 4,80 | 0,63% | 884.170,00 |
| 30.04.2025 | 5,21 | 5,28 | 4,50 | 4,77 | -7,92% | 888.704,00 |
| 29.04.2025 | 5,05 | 5,19 | 4,94 | 5,18 | 1,57% | 401.907,00 |
| 28.04.2025 | 5,19 | 5,21 | 5,03 | 5,10 | -1,92% | 178.963,00 |
| 25.04.2025 | 5,15 | 5,21 | 5,06 | 5,20 | 0,58% | 168.734,00 |
| 24.04.2025 | 5,09 | 5,20 | 5,05 | 5,17 | 0,78% | 214.773,00 |
| 23.04.2025 | 5,37 | 5,37 | 5,11 | 5,13 | -0,77% | 167.802,00 |
| 22.04.2025 | 5,18 | 5,19 | 5,05 | 5,17 | 2,38% | 239.055,00 |
| 21.04.2025 | 5,10 | 5,15 | 4,99 | 5,05 | -2,70% | 136.516,00 |
| 17.04.2025 | 5,14 | 5,27 | 5,11 | 5,19 | 1,17% | 226.510,00 |
| 16.04.2025 | 5,16 | 5,22 | 5,06 | 5,13 | -0,58% | 212.514,00 |
| 15.04.2025 | 5,17 | 5,23 | 5,11 | 5,16 | 0,19% | 260.167,00 |
| 14.04.2025 | 5,06 | 5,17 | 4,99 | 5,15 | 3,62% | 276.469,00 |
| 11.04.2025 | 4,90 | 5,06 | 4,85 | 4,97 | 0,40% | 217.578,00 |
| 10.04.2025 | 4,88 | 5,02 | 4,83 | 4,95 | -1,79% | 260.387,00 |
| 09.04.2025 | 4,75 | 5,16 | 4,62 | 5,04 | 6,11% | 249.025,00 |
| 08.04.2025 | 5,04 | 5,06 | 4,67 | 4,75 | -1,45% | 343.615,00 |
| 07.04.2025 | 4,85 | 5,14 | 4,67 | 4,82 | -4,17% | 387.141,00 |
| 04.04.2025 | 5,04 | 5,19 | 4,93 | 5,03 | -4,19% | 396.911,00 |
| 03.04.2025 | 5,38 | 5,42 | 5,19 | 5,25 | -6,58% | 404.734,00 |
| 02.04.2025 | 5,50 | 5,65 | 5,47 | 5,62 | 1,63% | 236.504,00 |
| 01.04.2025 | 5,40 | 5,56 | 5,38 | 5,53 | 1,47% | 152.060,00 |
| 31.03.2025 | 5,36 | 5,46 | 5,29 | 5,45 | 0,37% | 254.357,00 |
| 28.03.2025 | 5,45 | 5,50 | 5,33 | 5,43 | -0,91% | 146.943,00 |
| 27.03.2025 | 5,51 | 5,58 | 5,46 | 5,48 | -1,26% | 156.441,00 |
| 26.03.2025 | 5,52 | 5,55 | 5,49 | 5,55 | 1,65% | 134.714,00 |
| 25.03.2025 | 5,54 | 5,55 | 5,46 | 5,46 | -1,44% | 149.057,00 |
| 24.03.2025 | 5,57 | 5,68 | 5,48 | 5,54 | 0,73% | 220.291,00 |
| 21.03.2025 | 5,48 | 5,56 | 5,41 | 5,50 | -0,18% | 260.279,00 |
| 20.03.2025 | 5,65 | 5,75 | 5,50 | 5,51 | -3,67% | 313.264,00 |
| 19.03.2025 | 5,50 | 5,73 | 5,50 | 5,72 | 3,81% | 163.034,00 |
| 18.03.2025 | 5,64 | 5,66 | 5,50 | 5,51 | -1,25% | 156.554,00 |
| 17.03.2025 | 5,53 | 5,60 | 5,50 | 5,58 | 1,45% | 202.677,00 |
| 14.03.2025 | 5,58 | 5,70 | 5,49 | 5,50 | -0,18% | 168.795,00 |
| 13.03.2025 | 5,46 | 5,54 | 5,38 | 5,51 | 0,18% | 234.578,00 |
| 12.03.2025 | 5,64 | 5,69 | 5,40 | 5,50 | -0,72% | 202.484,00 |
| 11.03.2025 | 5,53 | 5,70 | 5,43 | 5,54 | 0,91% | 330.450,00 |
| 10.03.2025 | 5,74 | 5,85 | 5,39 | 5,49 | -5,34% | 603.201,00 |
| 07.03.2025 | 5,75 | 5,83 | 5,62 | 5,80 | 0,69% | 268.443,00 |
| 06.03.2025 | 5,86 | 5,89 | 5,74 | 5,76 | -3,84% | 240.037,00 |
| 05.03.2025 | 5,95 | 6,05 | 5,86 | 5,99 | 1,70% | 257.021,00 |
| 04.03.2025 | 6,00 | 6,08 | 5,81 | 5,89 | -2,97% | 374.147,00 |
| 03.03.2025 | 6,36 | 6,36 | 6,05 | 6,07 | -3,34% | 366.188,00 |
| 28.02.2025 | 6,02 | 6,30 | 5,92 | 6,28 | 4,84% | 288.749,00 |
| 27.02.2025 | 6,16 | 6,16 | 5,98 | 5,99 | -3,07% | 327.110,00 |
| 26.02.2025 | 6,23 | 6,33 | 6,13 | 6,18 | -1,28% | 382.529,00 |
| 25.02.2025 | 6,23 | 6,43 | 6,17 | 6,26 | 1,13% | 385.288,00 |
| 24.02.2025 | 6,08 | 6,58 | 6,03 | 6,19 | 3,34% | 494.985,00 |
| 21.02.2025 | 6,60 | 6,60 | 5,96 | 5,99 | -8,41% | 522.683,00 |
| 20.02.2025 | 7,72 | 7,73 | 6,40 | 6,54 | -15,94% | 678.320,00 |
| 19.02.2025 | 6,66 | 8,04 | 6,44 | 7,78 | 10,83% | 1.064.122,00 |
| 18.02.2025 | 7,65 | 7,77 | 6,90 | 7,02 | -7,75% | 743.743,00 |
| 14.02.2025 | 7,84 | 7,98 | 7,53 | 7,61 | -2,93% | 235.331,00 |
| 13.02.2025 | 7,10 | 7,93 | 7,06 | 7,84 | 15,98% | 507.591,00 |
| 12.02.2025 | 6,78 | 6,89 | 6,75 | 6,76 | -2,45% | 107.530,00 |
| 11.02.2025 | 6,73 | 6,93 | 6,73 | 6,93 | 2,06% | 149.307,00 |
| 10.02.2025 | 6,65 | 6,80 | 6,57 | 6,79 | 0,74% | 121.472,00 |
| 07.02.2025 | 6,89 | 6,99 | 6,71 | 6,74 | -3,16% | 137.657,00 |
| 06.02.2025 | 7,11 | 7,18 | 6,90 | 6,96 | -2,25% | 151.349,00 |
| 05.02.2025 | 7,06 | 7,30 | 7,06 | 7,12 | 0,00% | 202.619,00 |
| 04.02.2025 | 7,12 | 7,19 | 6,25 | 7,12 | -0,70% | 402.224,00 |
| 03.02.2025 | 6,56 | 7,40 | 6,50 | 7,17 | 6,70% | 534.212,00 |
| 31.01.2025 | 6,91 | 6,97 | 6,63 | 6,72 | -4,27% | 192.607,00 |
| 30.01.2025 | 6,85 | 7,08 | 6,82 | 7,02 | 3,85% | 172.546,00 |
| 29.01.2025 | 7,10 | 7,12 | 6,71 | 6,76 | -4,92% | 178.530,00 |
| 28.01.2025 | 7,07 | 7,33 | 7,03 | 7,11 | -0,56% | 197.214,00 |
| 27.01.2025 | 6,80 | 7,21 | 6,73 | 7,15 | 4,99% | 176.797,00 |
| 24.01.2025 | 6,88 | 6,92 | 6,62 | 6,81 | -2,01% | 186.346,00 |
| 23.01.2025 | 6,74 | 6,96 | 6,71 | 6,95 | 3,12% | 196.613,00 |
| 22.01.2025 | 6,80 | 6,82 | 6,60 | 6,74 | -1,46% | 196.848,00 |
| 21.01.2025 | 6,86 | 6,94 | 6,75 | 6,84 | 1,18% | 158.209,00 |
| 17.01.2025 | 6,76 | 6,89 | 6,66 | 6,76 | 1,20% | 109.331,00 |
| 16.01.2025 | 6,73 | 6,87 | 6,67 | 6,68 | -0,74% | 124.430,00 |
| 15.01.2025 | 6,65 | 6,76 | 6,63 | 6,73 | 3,70% | 187.372,00 |
| 14.01.2025 | 6,53 | 6,58 | 6,31 | 6,49 | 1,09% | 170.917,00 |
| 13.01.2025 | 6,24 | 6,44 | 6,23 | 6,42 | 2,39% | 174.233,00 |
| 10.01.2025 | 6,32 | 6,40 | 6,20 | 6,27 | -3,39% | 159.056,00 |
| 08.01.2025 | 6,35 | 6,52 | 6,29 | 6,49 | 2,04% | 228.882,00 |
| 07.01.2025 | 6,55 | 6,60 | 6,25 | 6,36 | -2,90% | 297.802,00 |
| 06.01.2025 | 6,75 | 6,81 | 6,51 | 6,55 | -2,53% | 247.270,00 |
| 03.01.2025 | 6,71 | 6,76 | 6,52 | 6,72 | 1,05% | 145.465,00 |
| 02.01.2025 | 7,00 | 7,02 | 6,62 | 6,65 | -4,59% | 191.556,00 |
| 31.12.2024 | 6,88 | 7,05 | 6,80 | 6,97 | 1,90% | 306.446,00 |
| 30.12.2024 | 6,99 | 7,01 | 6,71 | 6,84 | -2,98% | 269.108,00 |
| 27.12.2024 | 7,41 | 7,52 | 6,97 | 7,05 | -6,62% | 223.637,00 |
| 26.12.2024 | 7,43 | 7,58 | 7,37 | 7,55 | 1,62% | 259.179,00 |
| 24.12.2024 | 7,33 | 7,53 | 7,30 | 7,43 | -0,13% | 172.366,00 |
| 23.12.2024 | 7,67 | 7,67 | 7,42 | 7,44 | -2,75% | 213.922,00 |
| 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 |