11,250€
-1,32%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| 16.01.2026 | 12,55 | 12,60 | 12,30 | 12,55 | 0,00% | - |
| 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 | -0,38% | - |
| 06.01.2026 | 12,45 | 13,05 | 12,35 | 13,05 | 8,30% | - |
| 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 | 0,81% | - |
| 12.12.2025 | 12,45 | 12,60 | 12,35 | 12,35 | -0,80% | - |
| 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 |