18,850€
1,07%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 25,00 | 25,50 | 20,70 | 23,30 | -3,32% | - |
| 06.02.2025 | 24,10 | 24,60 | 23,80 | 24,10 | 0,00% | - |
| 05.02.2025 | 23,70 | 24,10 | 23,60 | 24,10 | 0,00% | - |
| 04.02.2025 | 22,90 | 24,10 | 22,90 | 24,10 | 4,33% | - |
| 03.02.2025 | 22,70 | 23,50 | 22,10 | 23,10 | 0,87% | - |
| 31.01.2025 | 23,50 | 23,70 | 22,50 | 22,90 | -1,72% | - |
| 30.01.2025 | 22,70 | 23,70 | 22,50 | 23,30 | 2,64% | 10,00 |
| 29.01.2025 | 22,90 | 22,90 | 21,90 | 22,70 | 0,00% | - |
| 28.01.2025 | 22,50 | 23,10 | 22,10 | 22,70 | 0,89% | - |
| 27.01.2025 | 20,50 | 22,70 | 20,30 | 22,50 | 8,70% | 144,00 |
| 24.01.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 23.01.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 22.01.2025 | 21,90 | 22,10 | 21,10 | 21,10 | -3,65% | - |
| 21.01.2025 | 21,70 | 22,20 | 21,70 | 21,90 | 0,92% | 138,00 |
| 20.01.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 17.01.2025 | 21,70 | 22,20 | 21,50 | 21,90 | 1,86% | - |
| 16.01.2025 | 21,50 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 15.01.2025 | 20,90 | 21,70 | 20,70 | 21,50 | 2,87% | 100,00 |
| 14.01.2025 | 20,90 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 13.01.2025 | 20,90 | 21,10 | 20,40 | 21,10 | 0,96% | 118,00 |
| 10.01.2025 | 21,50 | 21,50 | 20,50 | 20,90 | -2,79% | - |
| 09.01.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 08.01.2025 | 21,70 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 07.01.2025 | 21,90 | 22,10 | 20,90 | 21,70 | -0,91% | 300,00 |
| 06.01.2025 | 22,90 | 23,00 | 21,90 | 21,90 | -4,37% | 105,00 |
| 03.01.2025 | 22,70 | 23,30 | 22,50 | 22,90 | 0,88% | 133,00 |
| 02.01.2025 | 22,30 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 30.12.2024 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | 4,00 |
| 27.12.2024 | 23,70 | 23,70 | 22,10 | 22,90 | 11,71% | - |
| 23.12.2024 | 20,70 | 20,70 | 20,10 | 20,50 | 0,00% | 147,00 |
| 20.12.2024 | 20,50 | 21,10 | 20,25 | 20,50 | -0,97% | 9,00 |
| 19.12.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | 6,00 |
| 18.12.2024 | 21,30 | 21,90 | 20,30 | 20,50 | -2,84% | - |
| 17.12.2024 | 21,30 | 21,40 | 20,90 | 21,10 | -1,86% | 301,00 |
| 16.12.2024 | 21,10 | 21,50 | 20,90 | 21,50 | 2,87% | 9,00 |
| 13.12.2024 | 20,90 | 21,40 | 20,50 | 20,90 | 0,97% | 85,00 |
| 12.12.2024 | 20,90 | 21,00 | 20,50 | 20,70 | -1,90% | - |
| 11.12.2024 | 20,70 | 21,40 | 20,50 | 21,10 | 0,96% | 259,00 |
| 10.12.2024 | 20,70 | 21,30 | 20,50 | 20,90 | 0,00% | - |
| 09.12.2024 | 20,90 | 21,10 | 20,10 | 20,90 | -0,95% | - |
| 06.12.2024 | 20,90 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 05.12.2024 | 21,30 | 21,40 | 20,70 | 20,90 | -1,88% | - |
| 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% | - |