152,975€
0,77%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 152,33 | 154,10 | 152,27 | 153,10 | 0,86% | 5,00 |
| 05.06.2025 | 152,18 | 152,77 | 151,13 | 151,80 | -0,33% | - |
| 04.06.2025 | 152,75 | 153,35 | 151,55 | 152,30 | -0,26% | 6,00 |
| 03.06.2025 | 152,20 | 153,15 | 151,15 | 152,70 | 0,25% | 1,00 |
| 02.06.2025 | 151,55 | 153,15 | 149,80 | 152,33 | -0,11% | 1,00 |
| 30.05.2025 | 151,75 | 152,70 | 150,77 | 152,50 | 0,86% | - |
| 29.05.2025 | 155,02 | 155,02 | 150,27 | 151,20 | -0,25% | - |
| 28.05.2025 | 153,33 | 153,88 | 151,45 | 151,58 | -1,14% | - |
| 27.05.2025 | 152,15 | 153,50 | 151,05 | 153,33 | 0,62% | 2,00 |
| 26.05.2025 | 151,52 | 152,58 | 151,48 | 152,38 | 1,13% | 7,00 |
| 23.05.2025 | 149,63 | 150,88 | 148,00 | 150,68 | 0,23% | 52,00 |
| 22.05.2025 | 150,68 | 151,77 | 149,00 | 150,33 | -0,17% | 17,00 |
| 21.05.2025 | 156,58 | 156,75 | 149,65 | 150,58 | -4,67% | 1,00 |
| 20.05.2025 | 157,73 | 159,88 | 156,90 | 157,95 | -0,28% | 3,00 |
| 19.05.2025 | 157,63 | 158,85 | 155,80 | 158,40 | -0,74% | - |
| 16.05.2025 | 157,13 | 159,88 | 157,02 | 159,58 | 1,22% | 26,00 |
| 15.05.2025 | 153,55 | 158,50 | 152,75 | 157,65 | 2,15% | 25,00 |
| 14.05.2025 | 156,15 | 156,35 | 152,85 | 154,33 | -1,07% | - |
| 13.05.2025 | 157,73 | 158,88 | 155,85 | 156,00 | -1,59% | - |
| 12.05.2025 | 160,10 | 164,13 | 155,13 | 158,52 | 0,81% | 269,00 |
| 09.05.2025 | 156,83 | 158,13 | 155,35 | 157,25 | 0,33% | 14,00 |
| 08.05.2025 | 157,38 | 159,10 | 155,63 | 156,73 | 0,40% | 9,00 |
| 07.05.2025 | 155,65 | 156,68 | 154,35 | 156,10 | 0,71% | 2,00 |
| 06.05.2025 | 156,20 | 157,33 | 154,50 | 155,00 | -1,20% | - |
| 05.05.2025 | 156,05 | 158,45 | 155,40 | 156,88 | -0,37% | 13,00 |
| 02.05.2025 | 156,60 | 157,80 | 155,40 | 157,45 | 0,05% | 4,00 |
| 30.04.2025 | 156,23 | 157,68 | 153,88 | 157,38 | 0,13% | - |
| 29.04.2025 | 155,25 | 157,35 | 152,93 | 157,18 | 1,60% | - |
| 28.04.2025 | 151,95 | 155,18 | 151,95 | 154,70 | 1,18% | - |
| 25.04.2025 | 155,80 | 156,15 | 151,73 | 152,90 | -1,00% | 10,00 |
| 24.04.2025 | 152,63 | 155,30 | 151,35 | 154,45 | 0,65% | - |
| 23.04.2025 | 154,43 | 155,48 | 149,10 | 153,45 | 1,59% | 45,00 |
| 22.04.2025 | 140,05 | 153,30 | 140,00 | 151,05 | 4,84% | 26,00 |
| 17.04.2025 | 145,95 | 146,35 | 142,75 | 144,08 | -0,24% | 50,00 |
| 16.04.2025 | 145,83 | 149,02 | 143,95 | 144,43 | -2,58% | - |
| 15.04.2025 | 147,75 | 150,50 | 147,45 | 148,25 | 0,15% | 67,00 |
| 14.04.2025 | 144,75 | 148,05 | 144,45 | 148,02 | 2,47% | - |
| 11.04.2025 | 146,55 | 147,20 | 141,90 | 144,45 | -1,26% | 2,00 |
| 10.04.2025 | 149,43 | 149,93 | 143,08 | 146,30 | -2,56% | 37,00 |
| 09.04.2025 | 141,77 | 153,23 | 140,68 | 150,15 | 2,86% | 1,00 |
| 08.04.2025 | 152,27 | 155,20 | 144,25 | 145,98 | -2,99% | 19,00 |
| 07.04.2025 | 144,02 | 152,33 | 141,58 | 150,48 | 0,40% | 8,00 |
| 04.04.2025 | 153,48 | 157,68 | 149,83 | 149,88 | -3,15% | 249,00 |
| 03.04.2025 | 149,98 | 156,68 | 146,70 | 154,75 | 0,00% | - |
| 02.04.2025 | 156,63 | 157,50 | 154,23 | 154,75 | -1,40% | 83,00 |
| 01.04.2025 | 157,13 | 158,30 | 156,02 | 156,95 | 0,21% | 1,00 |
| 31.03.2025 | 154,38 | 157,75 | 153,65 | 156,63 | 1,39% | - |
| 28.03.2025 | 153,73 | 154,95 | 152,55 | 154,48 | 0,47% | 1,00 |
| 27.03.2025 | 154,95 | 155,52 | 153,45 | 153,75 | -0,84% | - |
| 26.03.2025 | 153,45 | 155,70 | 153,00 | 155,05 | 1,13% | - |
| 25.03.2025 | 154,83 | 155,10 | 152,48 | 153,33 | -1,05% | 1,00 |
| 24.03.2025 | 155,35 | 156,05 | 153,75 | 154,95 | 0,32% | 7,00 |
| 21.03.2025 | 153,52 | 154,80 | 152,00 | 154,45 | 0,70% | 68,00 |
| 20.03.2025 | 154,58 | 155,33 | 152,98 | 153,38 | -0,52% | - |
| 19.03.2025 | 157,95 | 158,55 | 150,23 | 154,18 | -2,16% | - |
| 18.03.2025 | 158,60 | 159,98 | 156,65 | 157,58 | -0,79% | 18,00 |
| 17.03.2025 | 155,83 | 159,63 | 155,35 | 158,83 | 1,55% | 24,00 |
| 14.03.2025 | 156,33 | 156,60 | 154,63 | 156,40 | 0,50% | - |
| 13.03.2025 | 152,93 | 156,02 | 152,35 | 155,63 | 1,88% | 24,00 |
| 12.03.2025 | 154,35 | 156,02 | 149,45 | 152,75 | -0,78% | 72,00 |
| 11.03.2025 | 159,68 | 159,73 | 153,75 | 153,95 | -3,66% | - |
| 10.03.2025 | 161,43 | 165,08 | 159,38 | 159,80 | -1,25% | 47,00 |
| 07.03.2025 | 158,68 | 162,15 | 157,27 | 161,83 | 1,63% | 23,00 |
| 06.03.2025 | 159,25 | 159,33 | 156,45 | 159,23 | 0,17% | 4,00 |
| 05.03.2025 | 165,50 | 165,55 | 158,80 | 158,95 | -3,74% | 12,00 |
| 04.03.2025 | 169,08 | 169,08 | 164,98 | 165,13 | -2,15% | - |
| 03.03.2025 | 166,35 | 169,95 | 164,90 | 168,75 | 1,31% | 53,00 |
| 28.02.2025 | 165,02 | 166,70 | 164,43 | 166,58 | 1,05% | - |
| 27.02.2025 | 165,93 | 166,80 | 164,73 | 164,85 | -0,21% | 15,00 |
| 26.02.2025 | 167,52 | 167,77 | 164,63 | 165,20 | -1,28% | 32,00 |
| 25.02.2025 | 166,27 | 167,83 | 165,33 | 167,35 | 0,62% | 5,00 |
| 24.02.2025 | 164,75 | 167,85 | 163,73 | 166,33 | 0,89% | 163,00 |
| 21.02.2025 | 164,08 | 165,23 | 163,05 | 164,85 | 0,50% | - |
| 20.02.2025 | 163,33 | 164,58 | 162,70 | 164,02 | -0,36% | 49,00 |
| 19.02.2025 | 162,35 | 165,83 | 161,95 | 164,63 | 1,35% | - |
| 18.02.2025 | 161,75 | 162,88 | 159,38 | 162,43 | 0,62% | 58,00 |
| 17.02.2025 | 161,08 | 162,20 | 160,65 | 161,43 | 0,23% | 8,00 |
| 14.02.2025 | 161,50 | 163,02 | 159,75 | 161,05 | -0,36% | 20,00 |
| 13.02.2025 | 157,80 | 161,63 | 157,40 | 161,63 | 2,23% | 301,00 |
| 12.02.2025 | 161,10 | 164,00 | 157,95 | 158,10 | -1,72% | 154,00 |
| 11.02.2025 | 159,93 | 162,52 | 158,95 | 160,88 | 0,39% | 51,00 |
| 10.02.2025 | 157,98 | 161,80 | 156,98 | 160,25 | 1,71% | - |
| 07.02.2025 | 156,65 | 157,80 | 155,60 | 157,55 | 0,74% | 25,00 |
| 06.02.2025 | 158,93 | 159,77 | 156,08 | 156,40 | -1,29% | 4,00 |
| 05.02.2025 | 156,75 | 158,60 | 156,35 | 158,45 | 0,57% | 1,00 |
| 04.02.2025 | 157,55 | 159,93 | 156,10 | 157,55 | -0,16% | - |
| 03.02.2025 | 156,90 | 159,05 | 156,00 | 157,80 | 0,51% | 1,00 |
| 31.01.2025 | 158,33 | 160,93 | 156,90 | 157,00 | -0,36% | 104,00 |
| 30.01.2025 | 149,48 | 160,20 | 144,65 | 157,58 | 5,60% | 100,00 |
| 29.01.2025 | 150,52 | 152,33 | 148,23 | 149,23 | -1,03% | 1,00 |
| 28.01.2025 | 152,38 | 153,30 | 149,88 | 150,77 | -1,18% | - |
| 27.01.2025 | 147,27 | 152,58 | 146,25 | 152,58 | 3,07% | - |
| 24.01.2025 | 145,15 | 149,13 | 144,10 | 148,02 | 1,53% | - |
| 23.01.2025 | 145,50 | 146,77 | 144,40 | 145,80 | 0,22% | 2,00 |
| 22.01.2025 | 146,70 | 147,00 | 144,48 | 145,48 | -0,65% | - |
| 21.01.2025 | 146,15 | 147,08 | 145,38 | 146,43 | 0,57% | - |
| 20.01.2025 | 146,73 | 146,85 | 145,50 | 145,60 | -1,17% | - |
| 17.01.2025 | 147,60 | 149,02 | 147,02 | 147,33 | 0,15% | 51,00 |
| 16.01.2025 | 146,27 | 147,10 | 144,45 | 147,10 | 0,68% | 116,00 |
| 15.01.2025 | 148,70 | 150,50 | 146,02 | 146,10 | -1,50% | 3,00 |