14,706$
-1,56%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,05 | 15,12 | 14,65 | 14,74 | -1,34% | 717.468,00 |
| 14.08.2025 | 15,13 | 15,28 | 14,74 | 14,94 | -2,35% | 508.214,00 |
| 13.08.2025 | 14,94 | 15,65 | 14,94 | 15,30 | 4,65% | 721.102,00 |
| 12.08.2025 | 14,55 | 14,83 | 14,53 | 14,62 | 0,76% | 919.163,00 |
| 11.08.2025 | 15,08 | 15,08 | 14,27 | 14,51 | -4,48% | 1.018.701,00 |
| 08.08.2025 | 15,50 | 16,07 | 14,94 | 15,19 | -6,23% | 897.272,00 |
| 07.08.2025 | 17,10 | 17,12 | 15,92 | 16,20 | -4,03% | 537.845,00 |
| 06.08.2025 | 16,44 | 16,97 | 16,32 | 16,88 | 3,18% | 626.328,00 |
| 05.08.2025 | 17,11 | 17,11 | 16,34 | 16,36 | -4,44% | 734.987,00 |
| 04.08.2025 | 16,32 | 17,13 | 15,95 | 17,12 | 5,35% | 472.979,00 |
| 01.08.2025 | 16,19 | 16,31 | 15,79 | 16,25 | -0,98% | 526.975,00 |
| 31.07.2025 | 16,14 | 16,48 | 16,14 | 16,41 | 1,23% | 466.538,00 |
| 30.07.2025 | 16,22 | 16,43 | 16,10 | 16,21 | 0,12% | 355.918,00 |
| 29.07.2025 | 16,67 | 16,87 | 16,13 | 16,19 | -2,76% | 348.553,00 |
| 28.07.2025 | 16,62 | 16,77 | 16,46 | 16,65 | 0,18% | 409.629,00 |
| 25.07.2025 | 16,71 | 16,91 | 16,56 | 16,62 | 0,67% | 372.540,00 |
| 24.07.2025 | 16,20 | 16,89 | 16,00 | 16,51 | 1,16% | 713.348,00 |
| 23.07.2025 | 15,95 | 16,45 | 15,67 | 16,32 | 3,29% | 577.359,00 |
| 22.07.2025 | 15,45 | 16,18 | 15,45 | 15,80 | 2,73% | 556.795,00 |
| 21.07.2025 | 15,29 | 15,44 | 15,23 | 15,38 | 0,72% | 557.006,00 |
| 18.07.2025 | 15,65 | 15,65 | 15,02 | 15,27 | -1,80% | 638.864,00 |
| 17.07.2025 | 15,74 | 16,00 | 15,53 | 15,55 | -0,58% | 409.044,00 |
| 16.07.2025 | 15,63 | 15,96 | 15,26 | 15,64 | 1,03% | 592.785,00 |
| 15.07.2025 | 15,73 | 15,97 | 15,44 | 15,48 | -0,51% | 536.998,00 |
| 14.07.2025 | 15,37 | 15,65 | 15,30 | 15,56 | 1,30% | 701.844,00 |
| 11.07.2025 | 15,61 | 15,74 | 15,35 | 15,36 | -1,92% | 468.517,00 |
| 10.07.2025 | 16,02 | 16,02 | 15,34 | 15,66 | -2,73% | 610.559,00 |
| 09.07.2025 | 16,33 | 16,49 | 16,08 | 16,10 | -0,56% | 762.075,00 |
| 08.07.2025 | 16,18 | 16,37 | 16,11 | 16,19 | 1,19% | 329.802,00 |
| 07.07.2025 | 16,38 | 16,60 | 15,93 | 16,00 | -3,26% | 392.564,00 |
| 03.07.2025 | 16,53 | 16,70 | 16,43 | 16,54 | 1,22% | 248.258,00 |
| 02.07.2025 | 16,27 | 16,51 | 16,03 | 16,34 | 0,00% | 412.990,00 |
| 01.07.2025 | 16,11 | 16,71 | 15,88 | 16,34 | 1,62% | 664.757,00 |
| 30.06.2025 | 15,90 | 16,17 | 15,89 | 16,08 | 2,16% | 466.408,00 |
| 27.06.2025 | 15,64 | 15,75 | 15,37 | 15,74 | 1,22% | 670.115,00 |
| 26.06.2025 | 15,54 | 15,65 | 15,24 | 15,55 | 0,65% | 357.204,00 |
| 25.06.2025 | 15,86 | 15,93 | 15,44 | 15,45 | -1,90% | 363.715,00 |
| 24.06.2025 | 15,76 | 15,93 | 15,61 | 15,75 | 1,55% | 386.850,00 |
| 23.06.2025 | 15,28 | 15,52 | 15,06 | 15,51 | 1,64% | 345.106,00 |
| 20.06.2025 | 15,32 | 15,34 | 15,00 | 15,26 | 0,93% | 925.057,00 |
| 18.06.2025 | 15,21 | 15,36 | 15,03 | 15,12 | -0,46% | 553.115,00 |
| 17.06.2025 | 15,01 | 15,60 | 14,96 | 15,19 | 0,26% | 425.614,00 |
| 16.06.2025 | 15,25 | 15,47 | 15,05 | 15,15 | 0,33% | 458.111,00 |
| 13.06.2025 | 15,26 | 15,46 | 15,07 | 15,10 | -2,64% | 370.406,00 |
| 12.06.2025 | 15,72 | 15,77 | 15,47 | 15,51 | -2,21% | 310.423,00 |
| 11.06.2025 | 15,92 | 16,13 | 15,84 | 15,86 | -0,06% | 358.936,00 |
| 10.06.2025 | 16,16 | 16,18 | 15,82 | 15,87 | -1,12% | 455.333,00 |
| 09.06.2025 | 16,23 | 16,28 | 15,84 | 16,05 | -0,06% | 416.891,00 |
| 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 |