203,450€
-0,49%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 204,00 | 205,00 | 203,70 | 203,70 | -0,37% | 1,00 |
| 04.09.2026 | 206,05 | 206,20 | 203,70 | 204,45 | -0,54% | - |
| 03.09.2026 | 207,75 | 208,00 | 203,20 | 205,55 | -1,67% | 10,00 |
| 02.09.2026 | 203,80 | 209,60 | 202,70 | 209,05 | 1,58% | 30,00 |
| 01.09.2026 | 207,30 | 210,05 | 205,50 | 205,80 | -0,84% | 10,00 |
| 31.08.2026 | 208,90 | 209,50 | 206,95 | 207,55 | -1,12% | - |
| 28.08.2026 | 209,80 | 210,65 | 209,25 | 209,90 | 0,55% | 23,00 |
| 27.08.2026 | 210,65 | 212,05 | 207,35 | 208,75 | -0,50% | - |
| 26.08.2026 | 209,40 | 211,20 | 208,90 | 209,80 | 0,65% | - |
| 25.08.2026 | 209,60 | 210,20 | 207,80 | 208,45 | -0,48% | - |
| 24.08.2026 | 208,85 | 211,00 | 207,75 | 209,45 | 0,43% | 20,00 |
| 21.08.2026 | 206,45 | 209,40 | 205,00 | 208,55 | 0,53% | - |
| 20.08.2026 | 207,25 | 210,40 | 204,75 | 207,45 | 0,27% | 37,00 |
| 19.08.2026 | 203,45 | 207,60 | 203,45 | 206,90 | 1,20% | 25,00 |
| 18.08.2026 | 202,50 | 206,70 | 201,30 | 204,45 | 0,17% | 83,00 |
| 17.08.2026 | 202,70 | 204,70 | 200,70 | 204,10 | -0,02% | 44,00 |
| 14.08.2026 | 204,60 | 205,50 | 202,40 | 204,15 | -0,41% | - |
| 13.08.2026 | 206,50 | 207,75 | 204,45 | 205,00 | -0,58% | 12,00 |
| 12.08.2026 | 206,05 | 206,70 | 202,45 | 206,20 | -0,17% | 42,00 |
| 11.08.2026 | 206,00 | 207,60 | 204,70 | 206,55 | 0,44% | - |
| 10.08.2026 | 206,70 | 207,30 | 204,20 | 205,65 | -0,29% | 20,00 |
| 07.08.2026 | 206,95 | 208,30 | 204,65 | 206,25 | 0,17% | 9,00 |
| 06.08.2026 | 204,60 | 206,15 | 203,85 | 205,90 | 0,73% | - |
| 05.08.2026 | 203,40 | 204,90 | 201,25 | 204,40 | 0,59% | 50,00 |
| 04.08.2026 | 202,05 | 203,50 | 199,45 | 203,20 | 0,64% | 1,00 |
| 03.08.2026 | 203,25 | 204,10 | 200,00 | 201,90 | -0,64% | 1,00 |
| 31.07.2026 | 204,70 | 204,90 | 201,80 | 203,20 | -0,17% | 5,00 |
| 30.07.2026 | 205,80 | 206,40 | 199,98 | 203,55 | -1,19% | 42,00 |
| 29.07.2026 | 206,75 | 208,80 | 205,35 | 206,00 | -0,19% | 11,00 |
| 28.07.2026 | 203,25 | 211,15 | 203,25 | 206,40 | 1,60% | - |
| 27.07.2026 | 201,83 | 203,45 | 192,75 | 203,15 | 0,69% | 34,00 |
| 24.07.2026 | 200,15 | 204,70 | 196,83 | 201,75 | 0,61% | 68,00 |
| 23.07.2026 | 186,98 | 208,15 | 184,48 | 200,52 | 9,29% | 88,00 |
| 22.07.2026 | 181,10 | 184,43 | 179,95 | 183,48 | 1,19% | 6,00 |
| 21.07.2026 | 182,80 | 182,98 | 179,88 | 181,33 | -0,36% | 6,00 |
| 20.07.2026 | 184,10 | 185,75 | 180,15 | 181,98 | -1,01% | 22,00 |
| 17.07.2026 | 181,48 | 187,45 | 180,95 | 183,83 | 0,77% | 100,00 |
| 16.07.2026 | 175,95 | 182,45 | 174,45 | 182,43 | 3,01% | - |
| 15.07.2026 | 180,52 | 181,60 | 175,90 | 177,10 | -1,77% | 13,00 |
| 14.07.2026 | 182,10 | 182,27 | 176,48 | 180,30 | -1,50% | - |
| 13.07.2026 | 180,90 | 184,73 | 180,55 | 183,05 | 0,23% | 118,00 |
| 10.07.2026 | 181,60 | 183,15 | 181,27 | 182,63 | 0,74% | 23,00 |
| 09.07.2026 | 182,85 | 183,45 | 180,10 | 181,27 | -0,64% | 2,00 |
| 08.07.2026 | 185,00 | 186,05 | 181,98 | 182,45 | -2,43% | 85,00 |
| 07.07.2026 | 186,20 | 191,70 | 186,10 | 187,00 | 0,28% | 1,00 |
| 06.07.2026 | 189,40 | 190,00 | 185,83 | 186,48 | -1,48% | 11,00 |
| 03.07.2026 | 189,15 | 189,43 | 188,77 | 189,27 | 0,04% | - |
| 02.07.2026 | 189,83 | 189,83 | 187,95 | 189,20 | -0,47% | - |
| 01.07.2026 | 185,38 | 190,27 | 185,08 | 190,10 | 2,54% | 44,00 |
| 30.06.2026 | 187,10 | 187,50 | 184,40 | 185,40 | 0,91% | 78,00 |
| 29.06.2026 | 184,98 | 186,10 | 181,43 | 183,73 | 0,34% | 50,00 |
| 26.06.2026 | 179,95 | 183,63 | 179,13 | 183,10 | 1,60% | 3,00 |
| 25.06.2026 | 179,75 | 182,60 | 178,63 | 180,23 | 0,18% | 1,00 |
| 24.06.2026 | 173,83 | 179,93 | 173,73 | 179,90 | 4,11% | 26,00 |
| 23.06.2026 | 167,90 | 173,68 | 167,02 | 172,80 | 1,62% | 4,00 |
| 22.06.2026 | 169,75 | 171,65 | 168,63 | 170,05 | 0,07% | 325,00 |
| 19.06.2026 | 169,85 | 170,13 | 169,48 | 169,93 | 0,32% | - |
| 18.06.2026 | 172,98 | 174,48 | 167,95 | 169,38 | -1,58% | 20,00 |
| 17.06.2026 | 173,50 | 173,98 | 170,10 | 172,10 | -0,88% | - |
| 16.06.2026 | 174,35 | 176,52 | 173,58 | 173,63 | -0,09% | 2,00 |
| 15.06.2026 | 177,10 | 177,38 | 172,73 | 173,77 | -1,63% | 182,00 |
| 12.06.2026 | 176,27 | 177,77 | 175,70 | 176,65 | 0,41% | - |
| 11.06.2026 | 177,25 | 179,83 | 175,88 | 175,93 | -0,01% | 100,00 |
| 10.06.2026 | 176,52 | 179,35 | 175,10 | 175,95 | -0,52% | 17,00 |
| 09.06.2026 | 171,35 | 176,88 | 170,13 | 176,88 | 2,98% | 39,00 |
| 08.06.2026 | 173,60 | 175,30 | 171,38 | 171,75 | -0,97% | 264,00 |
| 05.06.2026 | 167,95 | 173,70 | 167,55 | 173,43 | 2,92% | 128,00 |
| 04.06.2026 | 166,18 | 173,18 | 166,05 | 168,50 | 0,34% | 23,00 |
| 03.06.2026 | 166,13 | 168,25 | 165,90 | 167,93 | 1,47% | 2,00 |
| 02.06.2026 | 164,75 | 165,93 | 164,45 | 165,50 | 0,15% | - |
| 01.06.2026 | 167,77 | 168,88 | 165,13 | 165,25 | -1,40% | 3,00 |
| 29.05.2026 | 168,70 | 169,38 | 166,98 | 167,60 | -0,53% | 20,00 |
| 28.05.2026 | 167,05 | 168,83 | 165,83 | 168,50 | 0,69% | - |
| 27.05.2026 | 165,73 | 168,40 | 165,60 | 167,35 | 0,62% | 2,00 |
| 26.05.2026 | 168,88 | 169,80 | 165,83 | 166,33 | -1,74% | 79,00 |
| 25.05.2026 | 169,33 | 170,20 | 168,55 | 169,27 | 0,62% | 14,00 |
| 22.05.2026 | 167,30 | 170,15 | 167,13 | 168,23 | 0,91% | 39,00 |
| 21.05.2026 | 166,63 | 166,98 | 163,20 | 166,70 | 0,48% | - |
| 20.05.2026 | 164,18 | 167,80 | 164,15 | 165,90 | 1,13% | 1,00 |
| 19.05.2026 | 162,63 | 164,63 | 161,63 | 164,05 | 0,02% | - |
| 18.05.2026 | 159,48 | 164,10 | 159,23 | 164,02 | 1,55% | 19,00 |
| 15.05.2026 | 161,18 | 163,00 | 160,00 | 161,52 | 0,51% | 90,00 |
| 14.05.2026 | 163,25 | 163,85 | 160,15 | 160,70 | -1,02% | 4,00 |
| 13.05.2026 | 162,27 | 163,05 | 160,35 | 162,35 | -0,09% | - |
| 12.05.2026 | 161,02 | 163,98 | 160,68 | 162,50 | 1,25% | - |
| 11.05.2026 | 159,08 | 161,52 | 158,68 | 160,50 | -0,05% | - |
| 08.05.2026 | 162,98 | 163,20 | 158,90 | 160,58 | -0,76% | 1,00 |
| 07.05.2026 | 161,15 | 162,20 | 159,63 | 161,80 | 0,65% | 9,00 |
| 06.05.2026 | 163,25 | 163,85 | 160,40 | 160,75 | -1,47% | - |
| 05.05.2026 | 164,27 | 164,68 | 162,20 | 163,15 | -0,59% | 2,00 |
| 04.05.2026 | 164,38 | 165,40 | 162,60 | 164,13 | -0,33% | 2,00 |
| 30.04.2026 | 161,80 | 167,10 | 161,55 | 164,68 | 1,89% | 10,00 |
| 29.04.2026 | 167,08 | 167,13 | 160,40 | 161,63 | -2,84% | - |
| 28.04.2026 | 167,77 | 170,95 | 166,18 | 166,35 | -0,55% | 60,00 |
| 27.04.2026 | 167,30 | 168,65 | 166,15 | 167,27 | -0,13% | 10,00 |
| 24.04.2026 | 171,10 | 171,85 | 166,00 | 167,50 | -1,19% | 128,00 |
| 23.04.2026 | 173,55 | 175,48 | 168,68 | 169,52 | -2,39% | - |
| 22.04.2026 | 175,45 | 176,58 | 169,60 | 173,68 | -0,67% | - |
| 21.04.2026 | 166,90 | 178,13 | 166,88 | 174,85 | 5,22% | 16,00 |
| 20.04.2026 | 164,88 | 166,63 | 162,68 | 166,18 | 0,42% | 1,00 |