188,600€
-0,79%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 162,65 | 166,63 | 161,38 | 165,48 | 1,67% | - |
| 16.04.2026 | 162,40 | 164,90 | 162,20 | 162,75 | 0,37% | 2,00 |
| 15.04.2026 | 164,58 | 165,05 | 161,98 | 162,15 | -1,04% | - |
| 14.04.2026 | 163,95 | 164,48 | 162,77 | 163,85 | 0,29% | - |
| 13.04.2026 | 162,70 | 164,43 | 162,00 | 163,38 | -0,41% | 30,00 |
| 10.04.2026 | 169,25 | 169,38 | 162,30 | 164,05 | -3,16% | 12,00 |
| 09.04.2026 | 170,20 | 170,33 | 168,10 | 169,40 | -0,19% | - |
| 08.04.2026 | 172,77 | 173,08 | 166,15 | 169,73 | -0,32% | - |
| 07.04.2026 | 171,83 | 173,50 | 169,90 | 170,27 | -0,35% | 7,00 |
| 02.04.2026 | 168,95 | 171,88 | 168,58 | 170,88 | 0,40% | - |
| 01.04.2026 | 169,90 | 171,05 | 167,55 | 170,20 | 0,71% | 1,00 |
| 31.03.2026 | 173,30 | 174,00 | 167,00 | 169,00 | -1,72% | - |
| 30.03.2026 | 170,25 | 172,40 | 169,68 | 171,95 | 0,98% | - |
| 27.03.2026 | 172,30 | 172,43 | 170,00 | 170,27 | -0,58% | - |
| 26.03.2026 | 169,45 | 172,15 | 168,55 | 171,27 | 1,03% | - |
| 25.03.2026 | 169,08 | 169,77 | 168,83 | 169,52 | -0,04% | - |
| 24.03.2026 | 168,58 | 170,05 | 167,38 | 169,60 | 0,03% | - |
| 23.03.2026 | 167,50 | 173,10 | 167,00 | 169,55 | -0,01% | - |
| 20.03.2026 | 167,58 | 169,93 | 167,23 | 169,58 | 0,70% | 52,00 |
| 19.03.2026 | 170,30 | 171,05 | 167,75 | 168,40 | -1,25% | 10,00 |
| 18.03.2026 | 172,98 | 173,23 | 170,25 | 170,52 | -0,76% | - |
| 17.03.2026 | 172,58 | 173,58 | 171,27 | 171,83 | -1,09% | - |
| 16.03.2026 | 176,05 | 176,15 | 173,05 | 173,73 | -0,39% | 100,00 |
| 13.03.2026 | 174,40 | 177,18 | 174,05 | 174,40 | -0,10% | - |
| 12.03.2026 | 172,60 | 176,30 | 172,55 | 174,58 | 0,52% | 1,00 |
| 11.03.2026 | 172,93 | 174,35 | 171,58 | 173,68 | 0,40% | - |
| 10.03.2026 | 173,52 | 175,20 | 170,90 | 172,98 | -0,30% | 16,00 |
| 09.03.2026 | 169,77 | 173,63 | 169,18 | 173,50 | 0,35% | 1,00 |
| 06.03.2026 | 175,95 | 176,65 | 172,80 | 172,90 | -2,04% | - |
| 05.03.2026 | 179,40 | 179,98 | 175,58 | 176,50 | -1,66% | - |
| 04.03.2026 | 178,43 | 180,75 | 178,27 | 179,48 | 0,18% | 1,00 |
| 03.03.2026 | 178,58 | 180,85 | 177,00 | 179,15 | -0,36% | - |
| 02.03.2026 | 178,27 | 182,30 | 177,85 | 179,80 | 0,50% | 10,00 |
| 27.02.2026 | 178,25 | 180,63 | 177,10 | 178,90 | 0,22% | - |
| 26.02.2026 | 175,60 | 178,58 | 175,60 | 178,50 | 1,49% | 30,00 |
| 25.02.2026 | 177,58 | 178,70 | 174,60 | 175,88 | -0,93% | 6,00 |
| 24.02.2026 | 176,52 | 177,65 | 175,55 | 177,52 | 0,95% | 11,00 |
| 23.02.2026 | 170,00 | 176,10 | 169,98 | 175,85 | 2,60% | 7,00 |
| 20.02.2026 | 172,70 | 173,80 | 170,48 | 171,40 | -0,58% | 1,00 |
| 19.02.2026 | 173,52 | 174,58 | 171,75 | 172,40 | -0,43% | - |
| 18.02.2026 | 173,83 | 174,88 | 172,55 | 173,15 | 0,19% | - |
| 17.02.2026 | 173,08 | 175,93 | 171,80 | 172,83 | -1,02% | 36,00 |
| 16.02.2026 | 174,68 | 175,45 | 173,55 | 174,60 | 0,78% | 2,00 |
| 13.02.2026 | 174,20 | 176,50 | 172,77 | 173,25 | -1,66% | - |
| 12.02.2026 | 176,98 | 179,45 | 174,75 | 176,18 | -0,54% | - |
| 11.02.2026 | 172,70 | 177,18 | 170,60 | 177,13 | 3,04% | 1,00 |
| 10.02.2026 | 160,58 | 174,08 | 160,52 | 171,90 | 7,00% | 97,00 |