14,550€
2,83%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,35 | 14,35 | 14,25 | 14,25 | 0,71% | - |
| 08.07.2026 | 14,25 | 14,25 | 14,05 | 14,15 | -1,39% | - |
| 07.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 3,61% | - |
| 06.07.2026 | 13,85 | 13,95 | 13,75 | 13,85 | 0,00% | - |
| 03.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 2,97% | - |
| 02.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 4,67% | - |
| 01.07.2026 | 12,85 | 12,85 | 12,75 | 12,85 | 3,21% | - |
| 29.06.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,22% | - |
| 26.06.2026 | 11,65 | 12,35 | 11,65 | 12,30 | 5,58% | - |
| 25.06.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 24.06.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,76% | - |
| 23.06.2026 | 11,35 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 22.06.2026 | 11,35 | 11,45 | 11,35 | 11,35 | -0,87% | - |
| 19.06.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 2,69% | - |
| 18.06.2026 | 11,15 | 11,25 | 11,15 | 11,15 | 0,00% | - |
| 17.06.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 3,72% | - |
| 16.06.2026 | 10,75 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 15.06.2026 | 10,75 | 10,75 | 10,65 | 10,75 | 0,94% | - |
| 11.06.2026 | 10,65 | 10,75 | 10,20 | 10,65 | 1,91% | - |
| 10.06.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 1,95% | - |
| 09.06.2026 | 10,25 | 10,35 | 10,25 | 10,25 | -0,97% | - |
| 08.06.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,98% | - |
| 05.06.2026 | 10,25 | 10,25 | 10,15 | 10,25 | 4,06% | - |
| 04.06.2026 | 9,83 | 9,88 | 9,68 | 9,85 | -5,74% | - |
| 03.06.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 02.06.2026 | 10,75 | 10,85 | 10,35 | 10,45 | -2,79% | 96,00 |
| 01.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,94% | - |
| 29.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 28.05.2026 | 10,55 | 10,75 | 10,50 | 10,75 | 1,90% | 567,00 |
| 27.05.2026 | 10,55 | 10,55 | 10,45 | 10,55 | -0,94% | - |
| 26.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 25.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 2,90% | - |
| 22.05.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 5,88% | - |
| 20.05.2026 | 9,78 | 9,78 | 9,75 | 9,78 | -1,51% | - |
| 19.05.2026 | 9,78 | 10,00 | 9,68 | 9,93 | 3,12% | - |
| 18.05.2026 | 9,63 | 9,65 | 9,63 | 9,63 | 1,05% | - |
| 15.05.2026 | 9,58 | 9,65 | 9,40 | 9,53 | 0,53% | - |
| 14.05.2026 | 9,88 | 9,98 | 9,45 | 9,48 | -0,79% | - |
| 13.05.2026 | 10,15 | 10,15 | 9,50 | 9,55 | -12,79% | - |
| 11.05.2026 | 11,25 | 11,25 | 10,75 | 10,95 | -3,52% | - |
| 08.05.2026 | 11,35 | 11,45 | 11,35 | 11,35 | -2,58% | - |
| 07.05.2026 | 11,15 | 11,65 | 11,05 | 11,65 | -1,69% | - |
| 06.05.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 8,22% | - |
| 05.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,79% | - |
| 04.05.2026 | 11,15 | 11,15 | 11,05 | 11,15 | 0,00% | - |
| 30.04.2026 | 11,05 | 11,15 | 11,05 | 11,15 | -1,76% | - |
| 29.04.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 28.04.2026 | 11,25 | 11,45 | 11,25 | 11,35 | 2,71% | - |
| 27.04.2026 | 11,05 | 11,15 | 11,05 | 11,05 | 2,79% | - |
| 24.04.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -4,44% | - |
| 23.04.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 22.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 21.04.2026 | 11,15 | 11,25 | 11,15 | 11,15 | 3,72% | - |
| 20.04.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | - |
| 17.04.2026 | 10,75 | 10,95 | 10,75 | 10,85 | 2,84% | - |
| 16.04.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 1,93% | - |
| 15.04.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 1,97% | - |
| 14.04.2026 | 10,15 | 10,25 | 10,15 | 10,15 | -0,98% | - |
| 13.04.2026 | 10,15 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 10.04.2026 | 10,35 | 10,35 | 10,25 | 10,25 | -2,84% | - |
| 09.04.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -0,94% | - |
| 08.04.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,95% | - |
| 07.04.2026 | 10,55 | 10,55 | 10,45 | 10,55 | 2,93% | - |
| 02.04.2026 | 10,25 | 10,35 | 10,25 | 10,25 | -0,97% | - |
| 01.04.2026 | 10,45 | 10,45 | 10,35 | 10,35 | -3,72% | - |
| 31.03.2026 | 10,75 | 10,75 | 10,65 | 10,75 | 3,86% | - |
| 30.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,96% | - |
| 27.03.2026 | 10,55 | 10,55 | 10,45 | 10,45 | -1,88% | - |
| 26.03.2026 | 10,65 | 10,65 | 10,55 | 10,65 | 2,90% | - |
| 25.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 24.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 1,97% | - |
| 23.03.2026 | 9,93 | 10,25 | 9,88 | 10,15 | -1,93% | - |
| 20.03.2026 | 10,45 | 10,45 | 10,35 | 10,35 | 0,98% | - |
| 19.03.2026 | 10,45 | 10,50 | 10,20 | 10,25 | -2,84% | 783,00 |
| 18.03.2026 | 10,65 | 10,80 | 10,40 | 10,55 | 0,00% | 282,00 |
| 17.03.2026 | 10,35 | 10,90 | 10,35 | 10,55 | -3,65% | 259,00 |
| 16.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | 2,82% | - |
| 13.03.2026 | 10,65 | 10,65 | 10,55 | 10,65 | 4,93% | - |
| 12.03.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | - |
| 11.03.2026 | 10,05 | 10,05 | 9,98 | 10,05 | -2,90% | - |
| 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% | - |