155,525€
-0,99%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 156,98 | 157,55 | 155,15 | 155,52 | -0,99% | 2,00 |
| 22.11.2024 | 156,60 | 158,70 | 156,30 | 157,08 | 0,34% | - |
| 21.11.2024 | 152,95 | 156,70 | 152,35 | 156,55 | 2,39% | - |
| 20.11.2024 | 152,58 | 153,70 | 151,90 | 152,90 | 0,61% | 6,00 |
| 19.11.2024 | 153,10 | 154,02 | 149,83 | 151,98 | -0,78% | 25,00 |
| 18.11.2024 | 152,33 | 154,05 | 151,00 | 153,18 | -0,11% | 22,00 |
| 15.11.2024 | 148,02 | 153,85 | 147,58 | 153,35 | 2,82% | 144,00 |
| 14.11.2024 | 151,98 | 153,70 | 147,93 | 149,15 | -1,89% | 7,00 |
| 13.11.2024 | 151,88 | 153,35 | 151,18 | 152,02 | -0,21% | 129,00 |
| 12.11.2024 | 150,48 | 153,18 | 149,85 | 152,35 | 1,43% | 129,00 |
| 11.11.2024 | 148,88 | 152,43 | 148,88 | 150,20 | 0,99% | - |
| 08.11.2024 | 144,95 | 149,85 | 144,70 | 148,73 | 2,83% | 69,00 |
| 07.11.2024 | 144,65 | 145,33 | 143,25 | 144,63 | -0,05% | 87,00 |
| 06.11.2024 | 146,13 | 148,08 | 141,90 | 144,70 | 2,59% | 50,00 |
| 05.11.2024 | 142,05 | 142,05 | 139,77 | 141,05 | -0,60% | 58,00 |
| 04.11.2024 | 142,52 | 143,30 | 141,60 | 141,90 | -1,01% | 1,00 |
| 01.11.2024 | 142,50 | 144,63 | 142,40 | 143,35 | 0,70% | 8,00 |
| 31.10.2024 | 143,15 | 143,88 | 142,20 | 142,35 | -0,85% | - |
| 30.10.2024 | 144,10 | 144,50 | 143,13 | 143,58 | -0,49% | 29,00 |
| 29.10.2024 | 144,13 | 145,70 | 143,38 | 144,27 | 0,09% | - |
| 28.10.2024 | 144,13 | 145,45 | 143,55 | 144,15 | 0,42% | 20,00 |
| 25.10.2024 | 145,93 | 146,45 | 142,43 | 143,55 | -1,69% | 5,00 |
| 24.10.2024 | 145,35 | 148,93 | 144,95 | 146,02 | 0,19% | 13,00 |
| 23.10.2024 | 145,35 | 148,88 | 144,08 | 145,75 | -0,02% | 68,00 |
| 22.10.2024 | 135,98 | 147,35 | 135,35 | 145,77 | 7,13% | 60,00 |
| 21.10.2024 | 137,73 | 138,10 | 135,93 | 136,08 | -1,22% | - |
| 18.10.2024 | 137,35 | 138,60 | 136,23 | 137,75 | 0,04% | - |
| 17.10.2024 | 137,08 | 139,13 | 136,55 | 137,70 | 0,42% | 30,00 |
| 16.10.2024 | 137,05 | 138,60 | 136,63 | 137,13 | -0,04% | 45,00 |
| 15.10.2024 | 136,93 | 138,90 | 135,90 | 137,18 | 0,46% | 6,00 |
| 14.10.2024 | 136,00 | 137,45 | 134,93 | 136,55 | 0,46% | 10,00 |
| 11.10.2024 | 135,15 | 136,95 | 134,75 | 135,93 | 0,44% | 91,00 |
| 10.10.2024 | 136,10 | 136,60 | 134,90 | 135,33 | -0,68% | 1,00 |
| 09.10.2024 | 135,43 | 136,98 | 135,27 | 136,25 | 0,42% | 40,00 |
| 08.10.2024 | 133,70 | 136,05 | 133,00 | 135,68 | 1,34% | 104,00 |
| 07.10.2024 | 137,38 | 137,90 | 133,30 | 133,88 | -2,39% | 3,00 |
| 04.10.2024 | 137,38 | 139,20 | 137,15 | 137,15 | -0,72% | - |
| 03.10.2024 | 140,18 | 140,43 | 138,10 | 138,15 | -1,46% | - |
| 02.10.2024 | 138,80 | 140,65 | 138,05 | 140,20 | 0,94% | 1,00 |
| 01.10.2024 | 139,27 | 140,40 | 138,63 | 138,90 | -0,54% | 1,00 |
| 30.09.2024 | 138,58 | 139,70 | 137,50 | 139,65 | 0,76% | - |
| 27.09.2024 | 138,45 | 140,05 | 138,15 | 138,60 | 0,34% | - |
| 26.09.2024 | 137,25 | 138,48 | 136,58 | 138,13 | 0,86% | - |
| 25.09.2024 | 136,30 | 137,68 | 136,30 | 136,95 | -0,09% | 80,00 |
| 24.09.2024 | 138,48 | 138,73 | 136,52 | 137,08 | -1,14% | - |
| 23.09.2024 | 137,27 | 139,30 | 137,00 | 138,65 | 1,32% | 1,00 |
| 20.09.2024 | 138,88 | 139,13 | 136,77 | 136,85 | -1,53% | - |
| 19.09.2024 | 140,58 | 141,48 | 138,50 | 138,98 | -0,77% | - |
| 18.09.2024 | 139,88 | 140,83 | 139,08 | 140,05 | 0,21% | - |
| 17.09.2024 | 140,43 | 141,13 | 139,18 | 139,75 | -0,53% | 1,00 |
| 16.09.2024 | 139,13 | 141,23 | 138,77 | 140,50 | 0,90% | 3,00 |
| 13.09.2024 | 139,58 | 140,25 | 138,45 | 139,25 | -0,36% | - |
| 12.09.2024 | 139,73 | 139,93 | 137,60 | 139,75 | 0,09% | - |
| 11.09.2024 | 137,77 | 139,63 | 135,95 | 139,63 | 0,92% | - |
| 10.09.2024 | 139,52 | 140,88 | 137,33 | 138,35 | -1,25% | 4,00 |
| 09.09.2024 | 138,43 | 141,00 | 138,23 | 140,10 | 1,67% | 5,00 |
| 06.09.2024 | 138,80 | 140,05 | 137,10 | 137,80 | -0,61% | 12,00 |
| 05.09.2024 | 140,18 | 140,48 | 137,20 | 138,65 | -1,05% | - |
| 04.09.2024 | 141,43 | 143,52 | 139,83 | 140,13 | -1,42% | - |
| 03.09.2024 | 140,98 | 143,05 | 140,33 | 142,15 | 0,78% | 1,00 |
| 02.09.2024 | 142,02 | 142,25 | 140,25 | 141,05 | -0,84% | 203,00 |
| 30.08.2024 | 141,18 | 142,38 | 140,27 | 142,25 | 0,82% | 26,00 |
| 29.08.2024 | 139,38 | 141,43 | 139,20 | 141,10 | 1,22% | 5,00 |
| 28.08.2024 | 137,85 | 139,55 | 137,70 | 139,40 | 1,57% | - |
| 27.08.2024 | 137,80 | 138,50 | 136,75 | 137,25 | -0,38% | - |
| 26.08.2024 | 137,95 | 138,43 | 137,25 | 137,77 | 0,27% | 30,00 |
| 23.08.2024 | 137,45 | 138,45 | 135,83 | 137,40 | -0,09% | 7,00 |
| 22.08.2024 | 137,27 | 137,77 | 136,73 | 137,52 | 0,27% | - |
| 21.08.2024 | 135,85 | 137,18 | 135,15 | 137,15 | 1,11% | - |
| 20.08.2024 | 136,45 | 136,65 | 135,08 | 135,65 | -0,42% | - |
| 19.08.2024 | 137,00 | 138,20 | 135,80 | 136,23 | -0,87% | 1,00 |
| 16.08.2024 | 136,52 | 137,88 | 135,75 | 137,43 | 0,79% | - |
| 15.08.2024 | 136,43 | 137,65 | 135,25 | 136,35 | 0,18% | 13,00 |
| 14.08.2024 | 137,27 | 137,35 | 135,45 | 136,10 | -0,68% | - |
| 13.08.2024 | 137,77 | 138,63 | 135,80 | 137,02 | -0,40% | - |
| 12.08.2024 | 136,77 | 137,63 | 136,15 | 137,58 | 0,49% | - |
| 09.08.2024 | 137,45 | 137,95 | 135,95 | 136,90 | -0,38% | - |
| 08.08.2024 | 133,45 | 137,48 | 132,95 | 137,43 | 2,69% | - |
| 07.08.2024 | 135,50 | 136,25 | 133,55 | 133,83 | -0,30% | 27,00 |
| 06.08.2024 | 134,48 | 135,63 | 133,30 | 134,23 | 0,83% | - |
| 05.08.2024 | 136,00 | 136,63 | 132,10 | 133,13 | -3,16% | - |
| 02.08.2024 | 135,93 | 138,98 | 133,95 | 137,48 | 0,46% | 10,00 |
| 01.08.2024 | 131,80 | 136,95 | 131,43 | 136,85 | 4,11% | 1,00 |
| 31.07.2024 | 132,02 | 132,75 | 129,98 | 131,45 | -0,59% | - |
| 30.07.2024 | 131,40 | 133,83 | 131,18 | 132,23 | 0,80% | - |
| 29.07.2024 | 134,60 | 135,50 | 131,05 | 131,18 | -2,13% | 40,00 |
| 26.07.2024 | 133,25 | 135,05 | 133,15 | 134,02 | 0,79% | - |
| 25.07.2024 | 132,98 | 135,60 | 132,40 | 132,98 | 0,23% | 2,00 |
| 24.07.2024 | 129,63 | 133,18 | 129,05 | 132,68 | 2,21% | - |
| 23.07.2024 | 135,15 | 139,02 | 127,05 | 129,80 | -4,19% | 168,00 |
| 22.07.2024 | 134,15 | 136,13 | 134,08 | 135,48 | 0,93% | - |
| 19.07.2024 | 134,95 | 136,02 | 134,15 | 134,23 | -0,37% | - |
| 18.07.2024 | 136,00 | 137,30 | 134,33 | 134,73 | -0,68% | - |
| 17.07.2024 | 136,23 | 137,73 | 135,25 | 135,65 | -0,44% | 51,00 |
| 16.07.2024 | 132,93 | 136,38 | 132,20 | 136,25 | 2,83% | 11,00 |
| 15.07.2024 | 132,58 | 134,25 | 131,13 | 132,50 | 0,23% | 3,00 |
| 12.07.2024 | 132,23 | 133,27 | 131,70 | 132,20 | 0,02% | - |
| 11.07.2024 | 129,60 | 132,27 | 128,77 | 132,18 | 1,91% | 1,00 |
| 10.07.2024 | 127,78 | 131,02 | 127,73 | 129,70 | 1,37% | 50,00 |
| 09.07.2024 | 128,48 | 128,65 | 126,70 | 127,95 | -0,35% | - |