QuinStreet Inc.
[WKN: A0RDUR | ISIN: US74874Q1004]
Aktienkurse
15,801$ -3,30%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid: Ask:

Aktienkurse zur QuinStreet Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 15,85 16,12 15,33 15,90 -2,71% -
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
14.01.2025 21,68 21,91 21,33 21,43 -0,14% 195.552,00
13.01.2025 21,10 21,51 20,63 21,46 0,52% 286.673,00
10.01.2025 21,80 22,00 21,05 21,35 -4,04% 378.280,00
08.01.2025 22,07 22,60 21,79 22,25 -0,36% 325.844,00
07.01.2025 22,79 22,88 21,71 22,33 -2,45% 432.273,00
06.01.2025 23,56 23,88 22,80 22,89 -2,80% 336.401,00
03.01.2025 23,30 23,92 23,08 23,55 0,81% 377.405,00
02.01.2025 23,25 23,63 23,02 23,36 1,26% 303.028,00
31.12.2024 23,68 23,85 22,97 23,07 -1,75% 975.388,00
30.12.2024 23,63 23,69 22,97 23,48 -1,55% 299.676,00
27.12.2024 24,31 24,67 23,10 23,85 -3,44% 473.284,00
26.12.2024 23,41 24,71 23,41 24,70 5,33% 837.367,00
24.12.2024 21,69 23,48 21,64 23,45 9,17% 530.792,00
23.12.2024 21,45 21,61 20,88 21,48 0,19% 318.276,00
20.12.2024 20,99 22,01 20,99 21,44 0,66% 1.755.750,00
19.12.2024 21,40 21,79 21,07 21,30 0,52% 321.504,00
18.12.2024 22,41 22,90 21,01 21,19 -4,76% 419.783,00
17.12.2024 22,25 22,35 21,86 22,25 -0,36% 228.379,00
16.12.2024 22,16 22,54 21,89 22,33 1,00% 239.244,00
13.12.2024 21,68 22,46 21,46 22,11 1,42% 413.568,00
12.12.2024 21,93 22,07 21,47 21,80 -0,55% 208.428,00
11.12.2024 22,09 22,30 21,74 21,92 0,50% 269.124,00
10.12.2024 21,76 22,34 21,64 21,81 -0,14% 253.172,00
09.12.2024 22,31 22,35 21,37 21,84 -1,36% 371.549,00
06.12.2024 22,34 22,74 22,12 22,14 -0,23% 327.922,00
05.12.2024 22,46 22,74 21,88 22,19 -1,20% 365.929,00
04.12.2024 22,43 22,57 22,14 22,46 0,90% 335.839,00
03.12.2024 22,89 23,10 21,85 22,26 -3,80% 523.668,00
02.12.2024 22,81 23,25 22,50 23,14 1,58% 599.724,00
29.11.2024 22,86 23,10 22,37 22,78 0,00% 200.953,00
27.11.2024 22,80 22,95 22,38 22,78 -0,04% 299.676,00
26.11.2024 22,46 22,89 22,27 22,79 1,11% 296.366,00
25.11.2024 23,02 23,65 22,40 22,54 -1,62% 592.154,00
22.11.2024 22,66 23,00 22,35 22,91 1,96% 395.674,00
21.11.2024 21,68 22,72 21,55 22,47 3,31% 452.696,00
20.11.2024 21,15 21,84 21,15 21,75 2,93% 561.253,00
19.11.2024 20,25 21,22 20,25 21,13 2,77% 387.861,00
18.11.2024 20,36 20,67 20,28 20,56 1,23% 263.549,00
15.11.2024 20,77 20,85 19,59 20,31 -2,45% 553.614,00
14.11.2024 21,68 21,68 20,73 20,82 -3,34% 458.508,00
13.11.2024 22,08 22,14 21,09 21,54 -2,07% 438.770,00
12.11.2024 22,95 23,08 21,84 22,00 -6,16% 497.455,00
11.11.2024 22,66 23,48 22,50 23,44 4,18% 568.994,00