9,975€
-2,68%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 0,98% | - |
| 09.03.2026 | 10,25 | 10,35 | 10,25 | 10,25 | -4,65% | - |
| 06.03.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 5,91% | - |
| 05.03.2026 | 10,25 | 10,25 | 10,15 | 10,15 | 1,00% | 100,00 |
| 04.03.2026 | 10,05 | 10,15 | 10,05 | 10,05 | 1,01% | - |
| 03.03.2026 | 9,83 | 10,00 | 9,73 | 9,95 | 1,02% | - |
| 02.03.2026 | 9,88 | 9,93 | 9,78 | 9,85 | 0,77% | - |
| 27.02.2026 | 9,78 | 9,80 | 9,78 | 9,78 | 0,00% | - |
| 26.02.2026 | 9,53 | 9,90 | 9,50 | 9,78 | 2,62% | - |
| 25.02.2026 | 9,33 | 9,60 | 9,28 | 9,53 | 2,42% | 114,00 |
| 24.02.2026 | 9,38 | 9,50 | 9,28 | 9,30 | -2,87% | - |
| 23.02.2026 | 9,73 | 9,78 | 9,55 | 9,58 | -2,05% | - |
| 20.02.2026 | 9,78 | 9,83 | 9,78 | 9,78 | 1,56% | - |
| 19.02.2026 | 9,68 | 9,68 | 9,63 | 9,63 | 0,00% | - |
| 18.02.2026 | 9,38 | 9,70 | 9,38 | 9,63 | 3,22% | 1.124,00 |
| 17.02.2026 | 9,53 | 9,68 | 9,15 | 9,33 | -2,10% | - |
| 16.02.2026 | 9,48 | 9,53 | 9,48 | 9,53 | 6,72% | - |
| 13.02.2026 | 8,88 | 8,93 | 8,88 | 8,93 | -2,19% | - |
| 12.02.2026 | 9,08 | 9,18 | 9,08 | 9,13 | -7,59% | - |
| 11.02.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -2,71% | - |
| 10.02.2026 | 10,05 | 10,25 | 9,85 | 10,15 | -1,46% | - |
| 09.02.2026 | 10,35 | 10,45 | 9,73 | 10,30 | -3,74% | 380,00 |
| 06.02.2026 | 12,05 | 12,40 | 10,20 | 10,70 | 10,88% | - |
| 05.02.2026 | 9,78 | 9,78 | 9,43 | 9,65 | -0,26% | - |
| 04.02.2026 | 9,68 | 9,73 | 9,68 | 9,68 | -0,26% | - |
| 03.02.2026 | 11,35 | 11,35 | 9,48 | 9,70 | -15,65% | - |
| 02.02.2026 | 11,15 | 11,65 | 11,05 | 11,50 | 3,14% | 48,00 |
| 30.01.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -5,11% | - |
| 29.01.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 28.01.2026 | 11,85 | 12,00 | 11,75 | 11,75 | -0,84% | - |
| 27.01.2026 | 11,95 | 12,05 | 11,85 | 11,85 | -2,47% | - |
| 26.01.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -4,33% | - |
| 23.01.2026 | 12,85 | 12,95 | 12,70 | 12,70 | 0,40% | - |
| 22.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 2,43% | - |
| 21.01.2026 | 12,35 | 12,45 | 12,35 | 12,35 | 0,00% | - |
| 20.01.2026 | 12,35 | 12,45 | 12,25 | 12,35 | -0,80% | - |
| 19.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,80% | - |
| 15.01.2026 | 12,45 | 12,60 | 12,35 | 12,55 | -2,33% | - |
| 14.01.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 13.01.2026 | 12,95 | 13,10 | 12,75 | 12,80 | -1,54% | - |
| 12.01.2026 | 13,05 | 13,05 | 12,75 | 13,00 | -1,14% | - |
| 09.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 08.01.2026 | 12,95 | 13,20 | 12,95 | 13,15 | 1,15% | - |
| 07.01.2026 | 13,05 | 13,85 | 12,90 | 13,00 | 7,88% | - |
| 05.01.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,63% | - |
| 02.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 30.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 29.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,81% | - |
| 23.12.2025 | 12,45 | 12,60 | 12,25 | 12,35 | 0,00% | - |
| 22.12.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,82% | - |
| 19.12.2025 | 12,65 | 12,75 | 12,25 | 12,25 | -3,92% | - |
| 18.12.2025 | 12,55 | 12,80 | 12,55 | 12,75 | 2,41% | - |
| 17.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | - |
| 16.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,61% | - |
| 15.12.2025 | 12,35 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 11.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,58% | - |
| 10.12.2025 | 12,55 | 12,65 | 12,45 | 12,65 | 0,80% | 800,00 |
| 08.12.2025 | 12,45 | 12,55 | 12,35 | 12,55 | 0,80% | 362,00 |
| 05.12.2025 | 12,75 | 12,80 | 12,25 | 12,45 | -3,11% | 80,00 |
| 04.12.2025 | 12,95 | 13,05 | 12,85 | 12,85 | 8,44% | - |
| 03.12.2025 | 11,85 | 11,95 | 11,85 | 11,85 | -1,66% | - |
| 02.12.2025 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 01.12.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -1,24% | - |
| 28.11.2025 | 12,15 | 12,15 | 12,05 | 12,10 | -1,22% | - |
| 26.11.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 4,26% | - |
| 24.11.2025 | 11,95 | 11,95 | 11,65 | 11,75 | 2,62% | - |
| 21.11.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 0,00% | - |
| 20.11.2025 | 11,55 | 11,75 | 11,35 | 11,45 | -1,72% | 400,00 |
| 19.11.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 18.11.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -3,35% | - |
| 17.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 14.11.2025 | 12,15 | 12,15 | 11,85 | 11,95 | -2,45% | - |
| 13.11.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -0,81% | - |
| 12.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | - |
| 11.11.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,80% | - |
| 10.11.2025 | 12,05 | 12,65 | 11,95 | 12,55 | -0,79% | 337,00 |
| 07.11.2025 | 12,60 | 13,60 | 12,25 | 12,65 | 2,43% | 2.188,00 |
| 06.11.2025 | 12,95 | 12,95 | 12,25 | 12,35 | -5,36% | - |
| 05.11.2025 | 13,15 | 13,15 | 13,05 | 13,05 | -0,76% | - |
| 04.11.2025 | 12,95 | 13,45 | 12,85 | 13,15 | 2,33% | 411,00 |
| 03.11.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 5,76% | - |
| 29.10.2025 | 12,25 | 12,25 | 12,15 | 12,15 | -6,18% | - |
| 27.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 24.10.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 23.10.2025 | 12,75 | 13,05 | 12,75 | 12,85 | 3,21% | 400,00 |
| 21.10.2025 | 12,45 | 12,50 | 12,45 | 12,45 | 0,00% | 100,00 |
| 20.10.2025 | 12,25 | 12,45 | 12,15 | 12,45 | 3,32% | - |
| 17.10.2025 | 11,95 | 12,05 | 11,85 | 12,05 | -3,21% | - |
| 16.10.2025 | 12,45 | 12,55 | 12,45 | 12,45 | 5,06% | - |
| 14.10.2025 | 11,85 | 11,85 | 11,80 | 11,85 | -1,66% | 250,00 |
| 13.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -6,95% | - |
| 10.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 08.10.2025 | 12,95 | 12,95 | 12,90 | 12,95 | -1,52% | 80,00 |
| 07.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 06.10.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 03.10.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 02.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 01.10.2025 | 13,05 | 13,15 | 13,05 | 13,05 | 0,00% | - |
| 30.09.2025 | 13,25 | 13,35 | 12,85 | 13,05 | -5,78% | - |
| 26.09.2025 | 13,95 | 14,05 | 13,75 | 13,85 | 0,00% | - |