16,057$
2,99%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,86 | 16,09 | 15,54 | 16,06 | 3,01% | 490.612,00 |
| 05.06.2025 | 15,60 | 15,70 | 15,38 | 15,59 | 0,32% | 356.363,00 |
| 04.06.2025 | 15,57 | 15,66 | 15,43 | 15,54 | -0,13% | 475.311,00 |
| 03.06.2025 | 15,16 | 15,63 | 15,07 | 15,56 | 2,64% | 870.796,00 |
| 02.06.2025 | 15,22 | 15,35 | 15,03 | 15,16 | -0,72% | 778.984,00 |
| 30.05.2025 | 15,44 | 15,66 | 15,25 | 15,27 | -1,99% | 586.731,00 |
| 29.05.2025 | 15,48 | 15,69 | 15,28 | 15,58 | 1,50% | 383.881,00 |
| 28.05.2025 | 15,21 | 15,42 | 15,04 | 15,35 | 0,79% | 375.215,00 |
| 27.05.2025 | 15,17 | 15,50 | 14,94 | 15,23 | 2,08% | 713.584,00 |
| 23.05.2025 | 14,91 | 15,20 | 14,90 | 14,92 | -2,23% | 442.856,00 |
| 22.05.2025 | 15,19 | 15,62 | 15,07 | 15,26 | 0,66% | 1.053.186,00 |
| 21.05.2025 | 15,43 | 15,59 | 15,08 | 15,16 | -3,01% | 976.991,00 |
| 20.05.2025 | 15,45 | 15,69 | 15,25 | 15,63 | 1,49% | 757.458,00 |
| 19.05.2025 | 15,13 | 15,45 | 15,11 | 15,40 | 0,33% | 929.274,00 |
| 16.05.2025 | 15,65 | 15,70 | 15,31 | 15,35 | -2,35% | 677.107,00 |
| 15.05.2025 | 15,81 | 16,03 | 15,42 | 15,72 | -1,01% | 532.490,00 |
| 14.05.2025 | 16,39 | 16,46 | 15,83 | 15,88 | -3,05% | 573.000,00 |
| 13.05.2025 | 15,79 | 16,57 | 15,52 | 16,38 | 4,46% | 1.051.512,00 |
| 12.05.2025 | 15,96 | 16,32 | 15,41 | 15,68 | 5,52% | 2.115.259,00 |
| 09.05.2025 | 15,73 | 15,84 | 14,69 | 14,86 | -4,99% | 1.971.796,00 |
| 08.05.2025 | 16,01 | 16,80 | 15,58 | 15,64 | -14,44% | 3.185.527,00 |
| 07.05.2025 | 17,98 | 18,41 | 17,97 | 18,28 | 3,04% | 1.205.905,00 |
| 06.05.2025 | 18,27 | 18,47 | 17,72 | 17,74 | -4,06% | 682.931,00 |
| 05.05.2025 | 18,80 | 19,03 | 18,46 | 18,49 | -2,48% | 984.127,00 |
| 02.05.2025 | 18,86 | 19,29 | 18,58 | 18,96 | 1,34% | 526.869,00 |
| 01.05.2025 | 17,85 | 19,20 | 17,76 | 18,71 | 6,79% | 893.314,00 |
| 30.04.2025 | 17,48 | 17,58 | 16,74 | 17,52 | -1,41% | 440.250,00 |
| 29.04.2025 | 17,40 | 17,81 | 17,11 | 17,77 | 2,24% | 473.474,00 |
| 28.04.2025 | 17,59 | 17,78 | 16,98 | 17,38 | -1,08% | 376.968,00 |
| 25.04.2025 | 17,26 | 17,59 | 17,13 | 17,57 | 1,68% | 244.005,00 |
| 24.04.2025 | 17,11 | 17,32 | 16,16 | 17,28 | 2,31% | 268.848,00 |
| 23.04.2025 | 17,19 | 17,37 | 16,69 | 16,89 | 1,81% | 648.481,00 |
| 22.04.2025 | 16,21 | 16,60 | 16,01 | 16,59 | 4,47% | 499.971,00 |
| 21.04.2025 | 16,01 | 16,01 | 15,60 | 15,88 | -1,18% | 447.513,00 |
| 17.04.2025 | 15,72 | 16,16 | 15,21 | 16,07 | 2,62% | 380.388,00 |
| 16.04.2025 | 15,52 | 15,91 | 15,34 | 15,66 | 0,26% | 615.891,00 |
| 15.04.2025 | 14,95 | 15,70 | 14,95 | 15,62 | 2,23% | 372.786,00 |
| 14.04.2025 | 15,61 | 15,63 | 15,06 | 15,28 | 0,46% | 432.122,00 |
| 11.04.2025 | 15,25 | 15,37 | 14,91 | 15,21 | -0,59% | 648.840,00 |
| 10.04.2025 | 15,50 | 16,15 | 14,90 | 15,30 | -4,20% | 846.488,00 |
| 09.04.2025 | 14,55 | 16,48 | 14,39 | 15,97 | 8,57% | 1.281.007,00 |
| 08.04.2025 | 16,24 | 16,24 | 14,43 | 14,71 | -3,79% | 972.351,00 |
| 07.04.2025 | 14,99 | 16,45 | 14,45 | 15,29 | -1,67% | 1.119.970,00 |
| 04.04.2025 | 15,57 | 16,30 | 15,21 | 15,55 | -4,83% | 851.669,00 |
| 03.04.2025 | 16,89 | 16,91 | 15,90 | 16,34 | -9,17% | 840.413,00 |
| 02.04.2025 | 17,26 | 18,29 | 16,92 | 17,99 | -0,06% | 664.619,00 |
| 01.04.2025 | 17,83 | 18,43 | 17,01 | 18,00 | 0,93% | 391.808,00 |
| 31.03.2025 | 17,51 | 18,02 | 17,01 | 17,84 | -0,47% | 1.087.515,00 |
| 28.03.2025 | 18,73 | 18,79 | 17,80 | 17,92 | -4,07% | 309.864,00 |
| 27.03.2025 | 18,77 | 19,14 | 18,58 | 18,68 | -0,37% | 301.294,00 |
| 26.03.2025 | 19,37 | 19,49 | 18,49 | 18,75 | -3,10% | 361.572,00 |
| 25.03.2025 | 19,15 | 19,53 | 18,85 | 19,35 | 0,52% | 430.028,00 |
| 24.03.2025 | 18,97 | 19,26 | 18,68 | 19,25 | 3,61% | 374.199,00 |
| 21.03.2025 | 17,66 | 18,75 | 17,42 | 18,58 | 1,75% | 736.900,00 |
| 20.03.2025 | 17,90 | 18,54 | 17,89 | 18,26 | 0,55% | 248.445,00 |
| 19.03.2025 | 17,68 | 18,34 | 17,47 | 18,16 | 2,77% | 351.421,00 |
| 18.03.2025 | 18,00 | 18,00 | 17,38 | 17,67 | -2,38% | 398.630,00 |
| 17.03.2025 | 17,66 | 18,13 | 17,11 | 18,10 | 1,91% | 391.567,00 |
| 14.03.2025 | 17,31 | 17,95 | 17,31 | 17,76 | 3,32% | 617.470,00 |
| 13.03.2025 | 17,34 | 17,40 | 16,97 | 17,19 | -0,92% | 371.747,00 |
| 12.03.2025 | 17,65 | 17,91 | 17,11 | 17,35 | 0,00% | 906.723,00 |
| 11.03.2025 | 16,94 | 17,65 | 16,83 | 17,35 | 2,06% | 542.259,00 |
| 10.03.2025 | 17,99 | 18,03 | 16,95 | 17,00 | -7,15% | 624.849,00 |
| 07.03.2025 | 18,41 | 18,68 | 17,95 | 18,31 | -1,40% | 407.972,00 |
| 06.03.2025 | 18,18 | 18,92 | 18,12 | 18,57 | -0,21% | 573.680,00 |
| 05.03.2025 | 18,64 | 18,91 | 18,35 | 18,61 | -0,59% | 554.995,00 |
| 04.03.2025 | 18,52 | 18,95 | 18,31 | 18,72 | -0,69% | 657.105,00 |
| 03.03.2025 | 19,54 | 19,75 | 18,77 | 18,85 | -3,73% | 621.991,00 |
| 28.02.2025 | 19,34 | 19,66 | 18,98 | 19,58 | 1,45% | 542.285,00 |
| 27.02.2025 | 19,60 | 19,65 | 19,04 | 19,30 | -1,48% | 291.125,00 |
| 26.02.2025 | 19,85 | 20,14 | 19,46 | 19,59 | -1,41% | 502.317,00 |
| 25.02.2025 | 20,06 | 20,86 | 19,81 | 19,87 | 0,10% | 825.760,00 |
| 24.02.2025 | 20,15 | 20,52 | 19,50 | 19,85 | -1,29% | 374.842,00 |
| 21.02.2025 | 21,39 | 21,40 | 20,06 | 20,11 | -4,47% | 475.753,00 |
| 20.02.2025 | 22,49 | 22,61 | 21,00 | 21,05 | -6,86% | 553.953,00 |
| 19.02.2025 | 22,67 | 22,87 | 22,19 | 22,60 | -1,35% | 701.524,00 |
| 18.02.2025 | 22,57 | 23,24 | 22,44 | 22,91 | 0,74% | 610.475,00 |
| 17.02.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,45% | - |
| 14.02.2025 | 23,07 | 23,21 | 22,40 | 22,64 | -1,91% | 615.877,00 |
| 13.02.2025 | 22,91 | 23,19 | 22,53 | 23,08 | 0,52% | 429.239,00 |
| 12.02.2025 | 22,94 | 23,54 | 22,70 | 22,96 | -0,95% | 557.878,00 |
| 11.02.2025 | 22,78 | 23,47 | 22,66 | 23,18 | 0,56% | 617.795,00 |
| 10.02.2025 | 24,00 | 24,42 | 22,27 | 23,05 | -4,36% | 996.067,00 |
| 07.02.2025 | 25,15 | 25,18 | 21,49 | 24,10 | -4,25% | 1.690.181,00 |
| 06.02.2025 | 25,50 | 25,50 | 24,55 | 25,17 | 0,68% | 701.503,00 |
| 05.02.2025 | 24,84 | 25,16 | 24,68 | 25,00 | 0,93% | 537.259,00 |
| 04.02.2025 | 23,71 | 24,97 | 23,71 | 24,77 | 4,47% | 362.175,00 |
| 03.02.2025 | 22,91 | 24,07 | 22,45 | 23,71 | 0,21% | 791.801,00 |
| 31.01.2025 | 24,29 | 24,44 | 23,40 | 23,66 | -3,19% | 477.054,00 |
| 30.01.2025 | 23,72 | 24,59 | 23,60 | 24,44 | 3,34% | 523.695,00 |
| 29.01.2025 | 23,60 | 23,87 | 22,86 | 23,65 | -0,71% | 506.992,00 |
| 28.01.2025 | 23,68 | 24,13 | 23,01 | 23,82 | 1,10% | 1.120.084,00 |
| 27.01.2025 | 22,77 | 23,84 | 21,79 | 23,56 | 9,12% | 804.762,00 |
| 24.01.2025 | 21,89 | 22,70 | 21,52 | 21,59 | -1,51% | 369.215,00 |
| 23.01.2025 | 21,89 | 22,49 | 21,51 | 21,92 | -0,90% | 354.258,00 |
| 22.01.2025 | 22,81 | 23,14 | 21,94 | 22,12 | -3,24% | 370.102,00 |
| 21.01.2025 | 22,87 | 23,10 | 22,57 | 22,86 | 1,60% | 284.571,00 |
| 17.01.2025 | 22,65 | 22,76 | 22,29 | 22,50 | 1,21% | 295.147,00 |
| 16.01.2025 | 22,02 | 22,27 | 21,72 | 22,23 | 1,00% | 383.476,00 |
| 15.01.2025 | 21,99 | 22,34 | 21,83 | 22,01 | 2,71% | 423.422,00 |