144,000€
-0,29%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 149,75 | 150,48 | 146,18 | 148,33 | -1,56% | - |
| 13.01.2025 | 148,35 | 152,18 | 147,88 | 150,68 | 1,74% | 64,00 |
| 10.01.2025 | 149,55 | 150,10 | 146,95 | 148,10 | -0,82% | - |
| 09.01.2025 | 149,33 | 149,63 | 148,60 | 149,33 | -0,03% | 15,00 |
| 08.01.2025 | 148,68 | 149,48 | 147,27 | 149,38 | 0,52% | 1,00 |
| 07.01.2025 | 146,35 | 148,68 | 145,90 | 148,60 | 1,30% | 2,00 |
| 06.01.2025 | 147,27 | 148,45 | 146,13 | 146,70 | -0,49% | 1,00 |
| 03.01.2025 | 147,15 | 147,73 | 145,95 | 147,43 | 0,20% | 4,00 |
| 02.01.2025 | 145,80 | 148,08 | 145,65 | 147,13 | 1,55% | 1,00 |
| 30.12.2024 | 145,95 | 147,75 | 144,73 | 144,88 | -1,02% | 1,00 |
| 27.12.2024 | 146,88 | 147,40 | 145,30 | 146,38 | -0,39% | 113,00 |
| 23.12.2024 | 147,13 | 147,65 | 145,18 | 146,95 | 0,07% | 2,00 |
| 20.12.2024 | 145,98 | 147,85 | 144,70 | 146,85 | 0,53% | - |
| 19.12.2024 | 145,85 | 147,18 | 144,02 | 146,08 | 0,07% | 62,00 |
| 18.12.2024 | 148,23 | 148,93 | 145,30 | 145,98 | -1,53% | 20,00 |
| 17.12.2024 | 145,23 | 150,23 | 145,23 | 148,25 | 2,12% | 137,00 |
| 16.12.2024 | 147,55 | 148,23 | 144,85 | 145,18 | -1,74% | 7,00 |
| 13.12.2024 | 149,18 | 149,90 | 147,65 | 147,75 | -0,94% | 3,00 |
| 12.12.2024 | 147,80 | 151,13 | 147,52 | 149,15 | 0,51% | - |
| 11.12.2024 | 150,52 | 151,43 | 148,02 | 148,40 | -1,30% | 41,00 |
| 10.12.2024 | 149,77 | 151,88 | 149,30 | 150,35 | 0,22% | 9,00 |
| 09.12.2024 | 149,13 | 152,30 | 148,68 | 150,02 | 0,79% | 3,00 |
| 06.12.2024 | 149,83 | 150,60 | 148,38 | 148,85 | -0,52% | - |
| 05.12.2024 | 152,40 | 152,95 | 149,15 | 149,63 | -1,80% | 33,00 |
| 04.12.2024 | 154,30 | 155,25 | 152,25 | 152,38 | -1,04% | - |
| 03.12.2024 | 153,85 | 154,45 | 152,85 | 153,98 | 0,13% | - |
| 02.12.2024 | 154,50 | 155,60 | 153,52 | 153,77 | -0,34% | 39,00 |
| 29.11.2024 | 154,83 | 155,33 | 153,38 | 154,30 | -0,55% | - |
| 28.11.2024 | 155,00 | 155,25 | 154,85 | 155,15 | 0,40% | - |
| 27.11.2024 | 154,90 | 154,95 | 153,18 | 154,52 | -0,21% | 123,00 |
| 26.11.2024 | 155,10 | 156,08 | 153,85 | 154,85 | 0,10% | 111,00 |
| 25.11.2024 | 156,98 | 157,55 | 154,65 | 154,70 | -1,51% | 2,00 |
| 22.11.2024 | 156,60 | 158,70 | 156,30 | 157,08 | 0,34% | - |