13,850€
-0,36%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,85 | 13,95 | 13,65 | 13,85 | -0,72% | - |
| 01.07.2025 | 13,65 | 14,15 | 13,45 | 13,95 | 2,95% | - |
| 30.06.2025 | 13,55 | 13,75 | 13,45 | 13,55 | 1,50% | - |
| 27.06.2025 | 13,35 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 26.06.2025 | 13,25 | 13,35 | 13,05 | 13,35 | 0,00% | - |
| 25.06.2025 | 13,55 | 13,75 | 13,35 | 13,35 | -1,48% | 441,00 |
| 24.06.2025 | 13,45 | 13,70 | 13,45 | 13,55 | 1,50% | - |
| 23.06.2025 | 13,25 | 13,40 | 13,15 | 13,35 | 1,52% | - |
| 20.06.2025 | 13,15 | 13,35 | 13,05 | 13,15 | 0,77% | - |
| 19.06.2025 | 13,15 | 13,15 | 13,05 | 13,05 | -0,76% | - |
| 18.06.2025 | 13,25 | 13,40 | 13,15 | 13,15 | -0,75% | - |
| 17.06.2025 | 13,05 | 13,55 | 13,05 | 13,25 | 0,76% | - |
| 16.06.2025 | 13,05 | 13,35 | 12,95 | 13,15 | 0,00% | - |
| 13.06.2025 | 13,25 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 12.06.2025 | 13,75 | 13,75 | 13,35 | 13,35 | -2,91% | - |
| 11.06.2025 | 13,85 | 14,10 | 13,75 | 13,75 | -0,72% | - |
| 10.06.2025 | 14,05 | 14,15 | 13,85 | 13,85 | -1,42% | 171,00 |
| 09.06.2025 | 14,05 | 14,25 | 13,85 | 14,05 | -0,71% | - |
| 06.06.2025 | 13,65 | 14,15 | 13,65 | 14,15 | 4,43% | - |
| 05.06.2025 | 13,65 | 13,75 | 13,35 | 13,55 | 0,00% | - |
| 04.06.2025 | 13,65 | 13,75 | 13,50 | 13,55 | -1,45% | - |
| 03.06.2025 | 13,25 | 13,75 | 13,15 | 13,75 | 4,17% | - |
| 02.06.2025 | 13,35 | 13,50 | 13,15 | 13,20 | -1,86% | - |
| 30.05.2025 | 13,75 | 13,75 | 13,45 | 13,45 | -2,18% | - |
| 29.05.2025 | 13,65 | 13,85 | 13,45 | 13,75 | 1,48% | 111,00 |
| 28.05.2025 | 13,45 | 13,65 | 13,35 | 13,55 | 1,12% | - |
| 27.05.2025 | 13,25 | 13,50 | 13,20 | 13,40 | 1,13% | - |
| 26.05.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 23.05.2025 | 13,45 | 13,55 | 13,15 | 13,15 | -3,66% | 27,00 |
| 22.05.2025 | 13,35 | 13,85 | 13,35 | 13,65 | 1,49% | - |
| 21.05.2025 | 13,75 | 13,75 | 13,25 | 13,45 | -3,58% | - |
| 20.05.2025 | 13,65 | 13,95 | 13,55 | 13,95 | 1,45% | - |
| 19.05.2025 | 13,55 | 13,80 | 13,40 | 13,75 | -0,36% | 12,00 |
| 16.05.2025 | 14,05 | 14,05 | 13,75 | 13,80 | -2,47% | 11,00 |
| 15.05.2025 | 14,15 | 14,35 | 13,75 | 14,15 | -0,70% | 8,00 |
| 14.05.2025 | 14,65 | 14,70 | 14,15 | 14,25 | -3,39% | - |
| 13.05.2025 | 14,05 | 14,85 | 13,95 | 14,75 | 4,98% | 22,00 |
| 12.05.2025 | 13,35 | 14,60 | 13,35 | 14,05 | 6,84% | 223,00 |
| 09.05.2025 | 13,95 | 14,05 | 13,05 | 13,15 | -5,73% | 83,00 |
| 08.05.2025 | 16,35 | 16,40 | 13,90 | 13,95 | -13,62% | 389,00 |
| 07.05.2025 | 15,65 | 16,25 | 15,65 | 16,15 | 3,19% | - |
| 06.05.2025 | 16,25 | 16,30 | 15,65 | 15,65 | -4,86% | 101,00 |
| 05.05.2025 | 16,65 | 16,80 | 16,25 | 16,45 | -2,08% | 1.891,00 |
| 02.05.2025 | 16,55 | 16,85 | 16,35 | 16,80 | 8,39% | 232,00 |
| 30.04.2025 | 15,55 | 15,65 | 14,75 | 15,50 | -0,96% | - |
| 29.04.2025 | 15,25 | 15,65 | 15,05 | 15,65 | 3,30% | - |
| 28.04.2025 | 15,35 | 15,60 | 14,85 | 15,15 | -1,30% | 197,00 |
| 25.04.2025 | 15,25 | 15,40 | 15,05 | 15,35 | 1,99% | - |
| 24.04.2025 | 14,85 | 15,15 | 14,75 | 15,05 | 0,67% | - |
| 23.04.2025 | 14,75 | 15,35 | 14,75 | 14,95 | 3,46% | - |
| 22.04.2025 | 13,75 | 14,55 | 13,75 | 14,45 | 2,12% | 1.665,00 |
| 17.04.2025 | 13,95 | 14,25 | 13,55 | 14,15 | 2,91% | - |
| 16.04.2025 | 13,65 | 13,95 | 13,45 | 13,75 | 0,00% | - |
| 15.04.2025 | 13,45 | 13,95 | 13,45 | 13,75 | 2,23% | - |
| 14.04.2025 | 13,45 | 13,75 | 13,25 | 13,45 | 0,00% | - |
| 11.04.2025 | 13,65 | 13,75 | 13,10 | 13,45 | -2,18% | 391,00 |
| 10.04.2025 | 14,55 | 14,55 | 13,35 | 13,75 | -5,50% | 213,00 |
| 09.04.2025 | 13,05 | 15,10 | 12,95 | 14,55 | 8,99% | - |
| 08.04.2025 | 14,15 | 14,75 | 13,15 | 13,35 | -4,64% | - |
| 07.04.2025 | 13,75 | 14,95 | 13,45 | 14,00 | -1,06% | - |
| 04.04.2025 | 14,65 | 14,75 | 13,95 | 14,15 | -5,35% | - |
| 03.04.2025 | 16,15 | 16,15 | 14,35 | 14,95 | -9,67% | - |
| 02.04.2025 | 16,65 | 16,85 | 16,30 | 16,55 | -0,60% | - |
| 01.04.2025 | 16,45 | 17,05 | 16,35 | 16,65 | 0,60% | - |
| 31.03.2025 | 16,55 | 16,65 | 16,10 | 16,55 | 0,00% | 328,00 |
| 28.03.2025 | 17,35 | 17,35 | 16,45 | 16,55 | -4,34% | - |
| 27.03.2025 | 17,45 | 17,75 | 17,25 | 17,30 | -0,86% | - |
| 26.03.2025 | 17,95 | 18,05 | 17,15 | 17,45 | -2,79% | - |
| 25.03.2025 | 17,85 | 18,05 | 17,45 | 17,95 | 0,84% | - |
| 24.03.2025 | 17,25 | 17,85 | 17,20 | 17,80 | 3,49% | 360,00 |
| 21.03.2025 | 16,85 | 17,35 | 16,55 | 17,20 | 2,08% | - |
| 20.03.2025 | 16,65 | 17,15 | 16,55 | 16,85 | 1,20% | - |
| 19.03.2025 | 16,15 | 16,85 | 16,15 | 16,65 | 3,10% | - |
| 18.03.2025 | 16,55 | 16,60 | 15,95 | 16,15 | -2,71% | 48,00 |
| 17.03.2025 | 16,15 | 16,65 | 16,05 | 16,60 | 1,84% | 449,00 |
| 14.03.2025 | 15,95 | 16,45 | 15,85 | 16,30 | 2,84% | - |
| 13.03.2025 | 15,95 | 16,10 | 15,65 | 15,85 | -0,31% | - |
| 12.03.2025 | 15,85 | 16,50 | 15,65 | 15,90 | 0,00% | 299,00 |
| 11.03.2025 | 15,65 | 16,15 | 15,45 | 15,90 | 1,60% | - |
| 10.03.2025 | 16,85 | 16,85 | 15,65 | 15,65 | -7,12% | - |
| 07.03.2025 | 17,05 | 17,25 | 16,55 | 16,85 | -1,75% | - |
| 06.03.2025 | 17,15 | 17,45 | 16,80 | 17,15 | 0,00% | 177,00 |
| 05.03.2025 | 17,65 | 17,75 | 17,00 | 17,15 | -3,38% | - |
| 04.03.2025 | 17,95 | 18,05 | 17,35 | 17,75 | -1,66% | - |
| 03.03.2025 | 18,85 | 18,85 | 17,95 | 18,05 | -4,24% | - |
| 28.02.2025 | 18,55 | 18,85 | 18,30 | 18,85 | 1,07% | 360,00 |
| 27.02.2025 | 18,75 | 18,85 | 18,25 | 18,65 | 0,00% | - |
| 26.02.2025 | 19,05 | 19,20 | 18,55 | 18,65 | -1,58% | - |
| 25.02.2025 | 18,95 | 19,80 | 18,85 | 18,95 | 0,00% | - |
| 24.02.2025 | 19,25 | 19,45 | 18,65 | 18,95 | -1,04% | - |
| 21.02.2025 | 20,10 | 20,30 | 19,15 | 19,15 | -4,73% | - |
| 20.02.2025 | 21,70 | 21,70 | 19,95 | 20,10 | -6,51% | - |
| 19.02.2025 | 21,90 | 21,90 | 21,30 | 21,50 | -1,83% | - |
| 18.02.2025 | 21,70 | 22,30 | 21,50 | 21,90 | 0,92% | - |
| 17.02.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 1,88% | 20,00 |
| 14.02.2025 | 22,10 | 22,10 | 21,30 | 21,30 | -3,62% | - |
| 13.02.2025 | 22,10 | 22,20 | 21,50 | 22,10 | 0,00% | - |
| 12.02.2025 | 22,30 | 22,70 | 21,90 | 22,10 | -0,90% | - |
| 11.02.2025 | 22,30 | 22,70 | 21,90 | 22,30 | 0,90% | 71,00 |
| 10.02.2025 | 23,50 | 23,50 | 21,70 | 22,10 | -5,15% | - |