21,400€
1,42%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 03.12.2024 | 22,10 | 22,10 | 20,70 | 21,10 | -3,65% | - |
| 02.12.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 29.11.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 28.11.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 27.11.2024 | 21,70 | 21,70 | 21,20 | 21,50 | -0,92% | - |
| 26.11.2024 | 21,50 | 21,90 | 21,20 | 21,70 | 0,93% | - |
| 25.11.2024 | 21,90 | 22,50 | 21,20 | 21,50 | -2,71% | - |
| 22.11.2024 | 21,50 | 22,10 | 21,50 | 22,10 | 2,79% | 139,00 |
| 21.11.2024 | 20,70 | 21,70 | 20,50 | 21,50 | 4,88% | 70,00 |
| 20.11.2024 | 20,10 | 20,70 | 19,95 | 20,50 | 2,76% | - |
| 19.11.2024 | 19,45 | 20,05 | 19,15 | 19,95 | 2,84% | - |
| 18.11.2024 | 19,25 | 19,55 | 19,15 | 19,40 | 0,52% | 80,00 |
| 15.11.2024 | 19,65 | 19,75 | 18,55 | 19,30 | -2,53% | - |
| 14.11.2024 | 20,30 | 20,50 | 19,65 | 19,80 | -3,41% | - |
| 13.11.2024 | 20,70 | 20,90 | 19,90 | 20,50 | 0,00% | - |
| 12.11.2024 | 22,10 | 22,10 | 20,50 | 20,50 | -6,39% | - |
| 11.11.2024 | 21,10 | 22,10 | 21,10 | 21,90 | 4,78% | 141,00 |
| 08.11.2024 | 20,70 | 21,70 | 20,30 | 20,90 | 0,00% | - |
| 07.11.2024 | 21,30 | 21,30 | 20,50 | 20,90 | -0,95% | 228,00 |
| 06.11.2024 | 20,60 | 21,30 | 20,25 | 21,10 | 8,21% | - |
| 05.11.2024 | 24,40 | 26,00 | 17,75 | 19,50 | 5,41% | 47,00 |
| 04.11.2024 | 18,25 | 18,65 | 17,65 | 18,50 | 0,82% | - |
| 01.11.2024 | 19,35 | 20,00 | 18,05 | 18,35 | -5,17% | - |
| 31.10.2024 | 19,65 | 19,95 | 19,05 | 19,35 | -2,03% | - |
| 30.10.2024 | 17,85 | 19,95 | 17,75 | 19,75 | 10,64% | - |
| 29.10.2024 | 17,45 | 17,85 | 17,25 | 17,85 | 2,59% | - |
| 28.10.2024 | 17,25 | 17,55 | 17,15 | 17,40 | 0,87% | - |
| 25.10.2024 | 16,85 | 17,40 | 16,85 | 17,25 | 2,07% | - |
| 24.10.2024 | 16,95 | 17,15 | 16,80 | 16,90 | -0,88% | - |
| 23.10.2024 | 17,15 | 17,40 | 17,00 | 17,05 | -1,45% | - |
| 22.10.2024 | 17,45 | 17,65 | 17,00 | 17,30 | -1,14% | - |
| 21.10.2024 | 17,65 | 17,85 | 17,35 | 17,50 | -1,13% | - |
| 18.10.2024 | 17,75 | 17,90 | 17,60 | 17,70 | 0,00% | - |
| 17.10.2024 | 17,85 | 18,05 | 17,60 | 17,70 | -1,12% | - |
| 16.10.2024 | 17,95 | 18,20 | 17,80 | 17,90 | -0,83% | - |
| 15.10.2024 | 17,55 | 18,10 | 17,45 | 18,05 | 2,85% | - |
| 14.10.2024 | 17,75 | 17,80 | 17,35 | 17,55 | -0,85% | - |
| 11.10.2024 | 17,15 | 17,80 | 17,15 | 17,70 | 2,91% | - |
| 10.10.2024 | 17,05 | 17,20 | 16,30 | 17,20 | 1,18% | - |
| 09.10.2024 | 16,85 | 17,30 | 16,80 | 17,00 | 0,59% | - |
| 08.10.2024 | 17,05 | 17,25 | 16,90 | 16,90 | -1,17% | - |
| 07.10.2024 | 17,45 | 17,45 | 16,95 | 17,10 | -2,01% | - |
| 04.10.2024 | 16,95 | 17,60 | 16,80 | 17,45 | 3,25% | - |
| 03.10.2024 | 17,65 | 17,70 | 16,90 | 16,90 | -4,25% | - |
| 02.10.2024 | 16,95 | 17,90 | 16,70 | 17,65 | 4,44% | 600,00 |
| 01.10.2024 | 17,15 | 17,30 | 16,70 | 16,90 | -1,17% | - |
| 30.09.2024 | 17,05 | 17,20 | 16,90 | 17,10 | 0,29% | - |
| 27.09.2024 | 16,75 | 17,15 | 16,65 | 17,05 | 2,71% | 104,00 |
| 26.09.2024 | 17,75 | 17,85 | 16,20 | 16,60 | -6,21% | - |
| 25.09.2024 | 17,65 | 18,65 | 17,40 | 17,70 | 0,28% | 100,00 |
| 24.09.2024 | 17,55 | 17,70 | 17,30 | 17,65 | -0,28% | - |
| 23.09.2024 | 17,95 | 18,05 | 17,35 | 17,70 | -1,12% | - |
| 20.09.2024 | 18,05 | 18,30 | 17,70 | 17,90 | -0,56% | - |
| 19.09.2024 | 18,00 | 18,30 | 17,90 | 18,00 | 0,28% | - |
| 18.09.2024 | 17,75 | 18,25 | 17,70 | 17,95 | 1,41% | - |
| 17.09.2024 | 17,45 | 18,10 | 17,45 | 17,70 | 1,43% | - |
| 16.09.2024 | 17,25 | 17,50 | 17,10 | 17,45 | 0,58% | - |
| 13.09.2024 | 17,05 | 17,70 | 16,95 | 17,35 | 1,46% | - |
| 12.09.2024 | 16,95 | 17,10 | 16,65 | 17,10 | 0,88% | - |
| 11.09.2024 | 16,65 | 17,20 | 16,55 | 16,95 | 0,89% | - |
| 10.09.2024 | 18,15 | 18,25 | 16,50 | 16,80 | -7,18% | - |
| 09.09.2024 | 16,85 | 18,25 | 16,80 | 18,10 | 8,38% | - |
| 06.09.2024 | 17,25 | 17,45 | 16,50 | 16,70 | -2,91% | 145,00 |
| 05.09.2024 | 17,05 | 17,40 | 16,95 | 17,20 | 1,18% | - |
| 04.09.2024 | 16,75 | 17,30 | 16,65 | 17,00 | 1,49% | - |
| 03.09.2024 | 17,25 | 17,25 | 16,70 | 16,75 | -2,90% | - |
| 02.09.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,29% | - |
| 30.08.2024 | 17,15 | 17,30 | 16,60 | 17,20 | 0,29% | - |
| 29.08.2024 | 17,05 | 17,40 | 16,95 | 17,15 | 0,88% | - |
| 28.08.2024 | 17,65 | 17,75 | 17,00 | 17,00 | -2,86% | - |
| 27.08.2024 | 16,65 | 17,50 | 16,60 | 17,50 | 4,79% | - |
| 26.08.2024 | 16,05 | 16,90 | 16,05 | 16,70 | 4,38% | - |
| 23.08.2024 | 15,35 | 16,05 | 15,35 | 16,00 | 4,23% | - |
| 22.08.2024 | 15,65 | 15,75 | 15,30 | 15,35 | -2,23% | - |
| 21.08.2024 | 15,55 | 15,80 | 15,50 | 15,70 | 1,29% | - |
| 20.08.2024 | 15,75 | 15,75 | 15,30 | 15,50 | -1,59% | - |
| 19.08.2024 | 15,45 | 15,80 | 15,40 | 15,75 | 1,61% | - |
| 16.08.2024 | 15,95 | 15,95 | 15,50 | 15,50 | -2,82% | - |
| 15.08.2024 | 15,55 | 16,25 | 15,45 | 15,95 | 2,57% | 692,00 |
| 14.08.2024 | 15,35 | 15,55 | 14,90 | 15,55 | 1,63% | 96,00 |
| 13.08.2024 | 15,65 | 15,75 | 15,00 | 15,30 | -1,61% | - |
| 12.08.2024 | 15,65 | 15,90 | 15,45 | 15,55 | -0,64% | - |
| 09.08.2024 | 17,70 | 18,05 | 15,60 | 15,65 | -7,40% | - |
| 08.08.2024 | 16,75 | 17,10 | 16,70 | 16,90 | 0,90% | - |
| 07.08.2024 | 17,35 | 17,90 | 16,60 | 16,75 | -2,62% | - |
| 06.08.2024 | 16,45 | 17,30 | 16,20 | 17,20 | 7,50% | - |
| 05.08.2024 | 17,00 | 17,00 | 15,80 | 16,00 | -6,71% | - |
| 02.08.2024 | 17,55 | 17,60 | 16,40 | 17,15 | -2,56% | 352,00 |
| 01.08.2024 | 17,35 | 19,30 | 16,90 | 17,60 | 2,03% | - |
| 31.07.2024 | 17,25 | 17,55 | 17,20 | 17,25 | -0,58% | - |
| 30.07.2024 | 17,35 | 17,60 | 17,20 | 17,35 | 0,87% | - |
| 29.07.2024 | 17,45 | 17,75 | 17,20 | 17,20 | -1,15% | - |
| 26.07.2024 | 16,95 | 17,60 | 16,95 | 17,40 | 2,35% | 175,00 |
| 25.07.2024 | 17,05 | 17,10 | 16,60 | 17,00 | 0,00% | - |
| 24.07.2024 | 17,35 | 17,55 | 16,90 | 17,00 | -2,30% | - |
| 23.07.2024 | 17,75 | 17,95 | 17,40 | 17,40 | -2,25% | - |
| 22.07.2024 | 17,00 | 17,85 | 16,95 | 17,80 | 4,09% | - |
| 19.07.2024 | 16,85 | 17,30 | 16,65 | 17,10 | 2,09% | - |
| 18.07.2024 | 16,45 | 17,05 | 16,35 | 16,75 | 2,45% | - |