15,565$
-1,20%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 15,72 | 15,74 | 15,51 | 15,52 | -1,48% | - |
| 13.10.2026 | 15,37 | 15,98 | 15,33 | 15,76 | 2,84% | 577.567,00 |
| 12.10.2026 | 15,80 | 15,91 | 15,29 | 15,32 | -2,61% | 727.477,00 |
| 09.10.2026 | 16,04 | 16,26 | 15,63 | 15,73 | -1,63% | 678.073,00 |
| 08.10.2026 | 15,40 | 16,03 | 15,33 | 15,99 | 3,83% | 1.082.550,00 |
| 07.10.2026 | 14,96 | 15,48 | 14,96 | 15,40 | 2,53% | 896.718,00 |
| 06.10.2026 | 15,00 | 15,08 | 14,79 | 15,02 | 0,20% | 660.680,00 |
| 05.10.2026 | 14,89 | 15,22 | 14,80 | 14,99 | 0,13% | 952.628,00 |
| 02.10.2026 | 14,89 | 15,17 | 14,73 | 14,97 | 0,40% | 813.700,00 |
| 01.10.2026 | 15,05 | 15,47 | 14,62 | 14,91 | -0,67% | 1.236.870,00 |
| 30.09.2026 | 14,50 | 15,26 | 14,49 | 15,01 | 3,95% | 1.421.646,00 |
| 29.09.2026 | 14,21 | 14,46 | 14,01 | 14,44 | 1,62% | 845.692,00 |
| 28.09.2026 | 14,34 | 14,43 | 14,04 | 14,21 | -1,39% | 781.303,00 |
| 25.09.2026 | 14,40 | 14,56 | 14,14 | 14,41 | 0,07% | 805.936,00 |
| 24.09.2026 | 14,28 | 14,43 | 13,96 | 14,40 | 0,88% | 1.260.258,00 |
| 23.09.2026 | 15,22 | 15,24 | 14,25 | 14,28 | -6,61% | 1.602.579,00 |
| 22.09.2026 | 17,29 | 17,30 | 14,68 | 15,29 | -11,44% | 3.148.928,00 |
| 21.09.2026 | 17,63 | 17,73 | 17,25 | 17,26 | -1,65% | 1.197.306,00 |
| 18.09.2026 | 17,88 | 17,88 | 17,35 | 17,55 | -0,62% | 2.225.571,00 |
| 17.09.2026 | 18,54 | 18,54 | 17,48 | 17,66 | -4,02% | 1.084.143,00 |
| 16.09.2026 | 18,18 | 18,71 | 18,13 | 18,40 | 0,16% | 643.248,00 |
| 15.09.2026 | 18,32 | 18,52 | 18,13 | 18,37 | -0,49% | 747.209,00 |
| 14.09.2026 | 18,75 | 19,08 | 18,31 | 18,46 | 0,44% | 567.697,00 |
| 11.09.2026 | 18,20 | 18,96 | 18,13 | 18,38 | 1,88% | 618.169,00 |
| 10.09.2026 | 17,87 | 18,12 | 17,72 | 18,04 | 1,46% | 711.762,00 |
| 09.09.2026 | 18,18 | 18,18 | 17,54 | 17,78 | -1,77% | 814.910,00 |
| 08.09.2026 | 18,40 | 18,47 | 17,88 | 18,10 | -3,36% | 895.734,00 |
| 04.09.2026 | 18,47 | 19,06 | 18,27 | 18,73 | -0,11% | 759.356,00 |
| 03.09.2026 | 19,40 | 19,90 | 18,67 | 18,75 | -2,39% | 879.213,00 |
| 02.09.2026 | 18,95 | 19,38 | 18,69 | 19,21 | 1,53% | 718.795,00 |
| 01.09.2026 | 19,23 | 19,50 | 18,66 | 18,92 | -2,67% | 1.071.928,00 |
| 31.08.2026 | 19,18 | 19,48 | 18,65 | 19,44 | 1,36% | 1.454.706,00 |
| 28.08.2026 | 18,83 | 19,57 | 18,78 | 19,18 | 1,54% | 611.479,00 |
| 27.08.2026 | 19,71 | 19,98 | 18,85 | 18,89 | -3,92% | 1.204.427,00 |
| 26.08.2026 | 19,94 | 20,00 | 19,51 | 19,66 | -2,19% | 665.691,00 |
| 25.08.2026 | 20,49 | 20,57 | 19,75 | 20,10 | -1,90% | 1.362.429,00 |
| 24.08.2026 | 20,80 | 21,22 | 20,40 | 20,49 | -0,63% | 931.644,00 |
| 21.08.2026 | 20,39 | 20,74 | 19,96 | 20,62 | 1,15% | 905.727,00 |
| 20.08.2026 | 21,06 | 21,23 | 20,32 | 20,39 | -3,21% | 543.987,00 |
| 19.08.2026 | 20,81 | 21,21 | 20,73 | 21,06 | 1,49% | 726.266,00 |
| 18.08.2026 | 20,40 | 20,98 | 20,20 | 20,75 | 2,82% | 766.157,00 |
| 17.08.2026 | 20,38 | 20,67 | 20,10 | 20,18 | -1,56% | 764.056,00 |
| 14.08.2026 | 20,78 | 20,89 | 20,42 | 20,50 | -1,09% | 639.201,00 |
| 13.08.2026 | 20,90 | 21,10 | 20,58 | 20,73 | -0,26% | 795.008,00 |
| 12.08.2026 | 20,59 | 21,02 | 20,37 | 20,78 | -0,53% | 1.163.145,00 |
| 11.08.2026 | 21,68 | 21,95 | 20,34 | 20,89 | -5,13% | 2.178.675,00 |
| 10.08.2026 | 21,83 | 22,29 | 20,66 | 22,02 | 4,46% | 1.821.393,00 |
| 07.08.2026 | 19,69 | 21,28 | 19,21 | 21,08 | 38,50% | 4.903.686,00 |
| 06.08.2026 | 15,19 | 15,37 | 15,08 | 15,22 | -1,62% | 651.023,00 |
| 05.08.2026 | 15,63 | 15,82 | 15,41 | 15,47 | -1,15% | 511.590,00 |
| 04.08.2026 | 15,39 | 15,80 | 15,39 | 15,65 | 0,26% | 635.062,00 |
| 03.08.2026 | 15,75 | 16,11 | 15,58 | 15,61 | 0,71% | 418.635,00 |
| 31.07.2026 | 15,46 | 15,67 | 15,10 | 15,50 | 0,00% | 419.975,00 |
| 30.07.2026 | 15,94 | 15,94 | 15,06 | 15,50 | -3,91% | 540.326,00 |
| 29.07.2026 | 15,97 | 16,36 | 15,92 | 16,13 | 1,26% | 671.119,00 |
| 28.07.2026 | 15,85 | 16,26 | 15,76 | 15,93 | 2,51% | 584.828,00 |
| 27.07.2026 | 15,15 | 15,74 | 15,15 | 15,54 | 2,57% | 1.005.722,00 |
| 24.07.2026 | 15,15 | 15,51 | 14,97 | 15,15 | 1,13% | 676.079,00 |
| 23.07.2026 | 15,23 | 15,53 | 14,93 | 14,98 | -4,16% | 913.671,00 |
| 22.07.2026 | 16,23 | 16,31 | 15,51 | 15,63 | -3,76% | 853.555,00 |
| 21.07.2026 | 17,04 | 17,13 | 16,07 | 16,24 | -5,14% | 800.117,00 |
| 20.07.2026 | 16,78 | 17,31 | 16,53 | 17,12 | 2,03% | 667.423,00 |
| 17.07.2026 | 17,08 | 17,31 | 16,64 | 16,78 | -3,12% | 814.937,00 |
| 16.07.2026 | 17,55 | 17,90 | 17,15 | 17,32 | -1,37% | 693.765,00 |
| 15.07.2026 | 17,71 | 18,02 | 17,51 | 17,56 | -0,90% | 674.478,00 |
| 14.07.2026 | 17,39 | 17,86 | 17,09 | 17,72 | 0,45% | 629.406,00 |
| 13.07.2026 | 16,86 | 17,68 | 16,54 | 17,64 | 5,06% | 636.234,00 |
| 10.07.2026 | 16,84 | 17,22 | 16,68 | 16,79 | -0,30% | 558.137,00 |
| 09.07.2026 | 16,00 | 16,85 | 15,89 | 16,84 | 3,06% | 645.175,00 |
| 08.07.2026 | 16,13 | 16,37 | 16,06 | 16,34 | 0,43% | 572.278,00 |
| 07.07.2026 | 16,65 | 16,84 | 16,24 | 16,27 | -0,73% | 749.597,00 |
| 06.07.2026 | 15,79 | 16,49 | 15,67 | 16,39 | 3,60% | 605.185,00 |
| 02.07.2026 | 15,26 | 15,90 | 15,22 | 15,82 | 3,26% | 653.316,00 |
| 01.07.2026 | 14,87 | 15,48 | 14,82 | 15,32 | 4,57% | 770.223,00 |
| 30.06.2026 | 14,46 | 14,84 | 14,46 | 14,65 | 0,69% | 507.511,00 |
| 29.06.2026 | 14,11 | 14,76 | 13,97 | 14,55 | 2,90% | 1.054.183,00 |
| 26.06.2026 | 13,34 | 14,28 | 13,28 | 14,14 | 6,16% | 1.767.077,00 |
| 25.06.2026 | 13,02 | 13,35 | 12,99 | 13,32 | 0,45% | 585.675,00 |
| 24.06.2026 | 13,23 | 13,58 | 13,15 | 13,26 | 0,76% | 483.159,00 |
| 23.06.2026 | 12,91 | 13,40 | 12,91 | 13,16 | 1,31% | 453.570,00 |
| 22.06.2026 | 12,86 | 13,12 | 12,77 | 12,99 | -0,24% | 643.453,00 |
| 19.06.2026 | 13,01 | 13,02 | 13,01 | 13,02 | -0,29% | - |
| 18.06.2026 | 12,82 | 13,15 | 12,63 | 13,06 | 2,27% | 891.093,00 |
| 17.06.2026 | 12,84 | 13,07 | 12,73 | 12,77 | -1,39% | 662.130,00 |
| 16.06.2026 | 12,51 | 12,98 | 12,48 | 12,95 | 3,85% | 728.764,00 |
| 15.06.2026 | 12,19 | 12,47 | 12,11 | 12,47 | 1,05% | 573.032,00 |
| 12.06.2026 | 12,25 | 12,48 | 12,03 | 12,34 | 1,15% | 490.977,00 |
| 11.06.2026 | 12,20 | 12,42 | 11,78 | 12,20 | -0,81% | 710.205,00 |
| 10.06.2026 | 12,06 | 12,69 | 12,01 | 12,30 | 1,74% | 614.837,00 |
| 09.06.2026 | 11,80 | 12,31 | 11,80 | 12,09 | 2,03% | 608.780,00 |
| 08.06.2026 | 11,86 | 11,96 | 11,57 | 11,85 | -0,84% | 575.034,00 |
| 05.06.2026 | 12,02 | 12,27 | 11,92 | 11,95 | 0,84% | 701.979,00 |
| 04.06.2026 | 11,61 | 12,05 | 11,61 | 11,85 | 3,99% | 568.100,00 |
| 03.06.2026 | 12,03 | 12,04 | 11,35 | 11,40 | -6,14% | 673.069,00 |
| 02.06.2026 | 12,59 | 12,60 | 12,06 | 12,14 | -3,73% | 645.248,00 |
| 01.06.2026 | 12,59 | 12,67 | 12,32 | 12,61 | 0,72% | 929.352,00 |
| 29.05.2026 | 12,44 | 12,76 | 12,14 | 12,52 | 0,72% | 1.135.062,00 |
| 28.05.2026 | 12,32 | 12,70 | 12,23 | 12,43 | 1,18% | 745.406,00 |
| 27.05.2026 | 12,21 | 12,57 | 12,21 | 12,29 | 0,61% | 933.667,00 |
| 26.05.2026 | 12,16 | 12,24 | 11,99 | 12,21 | -0,65% | 826.296,00 |