13,161$
-1,49%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,63 | 13,46 | 12,01 | 13,21 | -1,12% | 1.585.074,00 |
| 07.05.2026 | 13,06 | 13,70 | 13,06 | 13,36 | 2,69% | 848.968,00 |
| 06.05.2026 | 13,55 | 13,68 | 13,00 | 13,01 | -5,93% | 719.647,00 |
| 05.05.2026 | 12,90 | 13,85 | 12,89 | 13,83 | 8,56% | 1.488.266,00 |
| 04.05.2026 | 13,02 | 13,22 | 12,62 | 12,74 | -2,30% | 735.260,00 |
| 01.05.2026 | 12,91 | 13,23 | 12,60 | 13,04 | 2,19% | 716.138,00 |
| 30.04.2026 | 12,82 | 12,96 | 12,56 | 12,76 | -1,54% | 627.699,00 |
| 29.04.2026 | 13,17 | 13,17 | 12,92 | 12,96 | -2,26% | 447.094,00 |
| 28.04.2026 | 13,28 | 13,42 | 13,15 | 13,26 | 0,76% | 521.380,00 |
| 27.04.2026 | 12,98 | 13,37 | 12,76 | 13,16 | 1,00% | 512.561,00 |
| 24.04.2026 | 12,59 | 13,05 | 12,49 | 13,03 | 3,66% | 659.242,00 |
| 23.04.2026 | 13,23 | 13,23 | 12,17 | 12,57 | -5,06% | 895.593,00 |
| 22.04.2026 | 13,15 | 13,27 | 12,97 | 13,24 | 1,26% | 571.153,00 |
| 21.04.2026 | 13,16 | 13,49 | 13,04 | 13,08 | -0,04% | 699.422,00 |
| 20.04.2026 | 12,75 | 13,15 | 12,73 | 13,08 | 2,59% | 693.723,00 |
| 17.04.2026 | 12,77 | 12,91 | 12,66 | 12,75 | 1,35% | 831.068,00 |
| 16.04.2026 | 12,57 | 12,75 | 12,42 | 12,58 | 1,45% | 1.111.236,00 |
| 15.04.2026 | 12,31 | 12,63 | 12,28 | 12,40 | 1,89% | 641.073,00 |
| 14.04.2026 | 12,03 | 12,28 | 11,98 | 12,17 | 1,50% | 601.473,00 |
| 13.04.2026 | 11,97 | 12,08 | 11,82 | 11,99 | 0,08% | 643.690,00 |
| 10.04.2026 | 12,13 | 12,13 | 11,76 | 11,98 | -0,83% | 509.302,00 |
| 09.04.2026 | 12,24 | 12,36 | 11,74 | 12,08 | -2,30% | 634.832,00 |
| 08.04.2026 | 12,46 | 12,56 | 12,27 | 12,37 | 1,39% | 612.550,00 |
| 07.04.2026 | 12,02 | 12,31 | 12,02 | 12,20 | 0,70% | 516.581,00 |
| 06.04.2026 | 12,09 | 12,26 | 12,00 | 12,11 | 0,08% | 312.510,00 |
| 02.04.2026 | 11,81 | 12,29 | 11,71 | 12,10 | 0,92% | 447.802,00 |
| 01.04.2026 | 11,98 | 12,27 | 11,82 | 11,99 | -0,33% | 618.238,00 |
| 31.03.2026 | 12,32 | 12,44 | 11,94 | 12,03 | -1,31% | 678.850,00 |
| 30.03.2026 | 11,92 | 12,23 | 11,92 | 12,19 | 2,96% | 674.242,00 |
| 27.03.2026 | 11,93 | 12,10 | 11,77 | 11,84 | -2,23% | 697.198,00 |
| 26.03.2026 | 12,22 | 12,53 | 12,11 | 12,11 | -1,54% | 593.840,00 |
| 25.03.2026 | 12,06 | 12,31 | 11,90 | 12,30 | 3,19% | 912.996,00 |
| 24.03.2026 | 11,99 | 12,05 | 11,75 | 11,92 | -0,91% | 542.382,00 |
| 23.03.2026 | 11,70 | 12,09 | 11,62 | 12,03 | 3,98% | 659.285,00 |
| 20.03.2026 | 12,10 | 12,10 | 11,44 | 11,57 | -3,66% | 1.475.310,00 |
| 19.03.2026 | 11,83 | 12,17 | 11,63 | 12,01 | 0,50% | 632.666,00 |
| 18.03.2026 | 12,08 | 12,22 | 11,92 | 11,95 | -1,65% | 658.776,00 |
| 17.03.2026 | 12,14 | 12,59 | 12,06 | 12,15 | 1,84% | 930.627,00 |
| 16.03.2026 | 12,44 | 12,59 | 11,86 | 11,93 | -4,10% | 903.161,00 |
| 13.03.2026 | 12,11 | 12,47 | 12,01 | 12,44 | 2,13% | 1.107.174,00 |
| 12.03.2026 | 11,88 | 12,30 | 11,88 | 12,18 | 2,96% | 1.274.036,00 |
| 11.03.2026 | 11,62 | 11,84 | 11,50 | 11,83 | 1,72% | 552.042,00 |
| 10.03.2026 | 11,86 | 11,86 | 11,44 | 11,63 | -2,76% | 788.576,00 |
| 09.03.2026 | 12,01 | 12,01 | 11,63 | 11,96 | -1,81% | 750.098,00 |
| 06.03.2026 | 12,26 | 12,47 | 12,00 | 12,18 | -2,72% | 696.880,00 |
| 05.03.2026 | 11,93 | 12,62 | 11,78 | 12,52 | 5,39% | 835.608,00 |
| 04.03.2026 | 11,79 | 11,99 | 11,60 | 11,88 | 1,28% | 684.283,00 |
| 03.03.2026 | 11,36 | 11,88 | 11,28 | 11,73 | 1,38% | 777.114,00 |
| 02.03.2026 | 11,38 | 11,66 | 11,30 | 11,57 | -1,28% | 554.546,00 |
| 27.02.2026 | 11,43 | 11,76 | 11,22 | 11,72 | 1,03% | 890.808,00 |
| 26.02.2026 | 11,42 | 11,69 | 11,31 | 11,60 | 2,84% | 756.525,00 |
| 25.02.2026 | 11,05 | 11,35 | 10,79 | 11,28 | 2,27% | 800.419,00 |
| 24.02.2026 | 10,99 | 11,20 | 10,88 | 11,03 | 0,27% | 594.538,00 |
| 23.02.2026 | 11,50 | 11,50 | 10,98 | 11,00 | -4,51% | 1.264.028,00 |
| 20.02.2026 | 11,61 | 11,80 | 11,41 | 11,52 | 0,17% | 774.097,00 |
| 19.02.2026 | 11,29 | 11,51 | 11,10 | 11,50 | 0,97% | 1.088.537,00 |
| 18.02.2026 | 11,11 | 11,45 | 11,04 | 11,39 | 2,61% | 925.009,00 |
| 17.02.2026 | 11,30 | 11,63 | 10,79 | 11,10 | -1,33% | 1.109.302,00 |
| 13.02.2026 | 10,54 | 11,48 | 10,52 | 11,25 | 6,53% | 1.539.477,00 |
| 12.02.2026 | 10,90 | 11,00 | 10,29 | 10,56 | -1,68% | 1.352.937,00 |
| 11.02.2026 | 11,60 | 11,73 | 10,53 | 10,74 | -8,52% | 1.435.185,00 |
| 10.02.2026 | 11,95 | 12,26 | 11,69 | 11,74 | -2,00% | 842.456,00 |
| 09.02.2026 | 12,05 | 12,36 | 11,46 | 11,98 | -2,12% | 1.267.928,00 |
| 06.02.2026 | 13,98 | 14,40 | 12,00 | 12,24 | 10,67% | 2.528.318,00 |
| 05.02.2026 | 11,30 | 11,80 | 11,03 | 11,06 | -4,08% | 1.717.959,00 |
| 04.02.2026 | 11,43 | 11,77 | 10,71 | 11,53 | 0,79% | 1.271.924,00 |
| 03.02.2026 | 13,20 | 13,31 | 11,20 | 11,44 | -14,24% | 1.326.880,00 |
| 02.02.2026 | 13,30 | 13,76 | 13,26 | 13,34 | 0,38% | 918.006,00 |
| 30.01.2026 | 13,27 | 13,47 | 13,10 | 13,29 | -1,56% | 769.293,00 |
| 29.01.2026 | 14,01 | 14,03 | 13,44 | 13,50 | -3,50% | 481.936,00 |
| 28.01.2026 | 14,29 | 14,41 | 13,98 | 13,99 | -1,62% | 490.018,00 |
| 27.01.2026 | 14,17 | 14,44 | 13,68 | 14,22 | 0,14% | 838.056,00 |
| 26.01.2026 | 14,39 | 14,65 | 14,14 | 14,20 | -1,46% | 562.394,00 |
| 23.01.2026 | 15,07 | 15,20 | 14,33 | 14,41 | -4,76% | 381.574,00 |
| 22.01.2026 | 14,79 | 15,49 | 14,69 | 15,13 | 3,07% | 944.905,00 |
| 21.01.2026 | 14,59 | 14,86 | 14,48 | 14,68 | 1,10% | 846.209,00 |
| 20.01.2026 | 14,31 | 14,72 | 14,25 | 14,52 | -0,01% | 489.141,00 |
| 19.01.2026 | 14,50 | 14,54 | 14,49 | 14,52 | -0,53% | - |
| 16.01.2026 | 14,54 | 14,62 | 14,32 | 14,60 | 0,07% | 418.013,00 |
| 15.01.2026 | 14,43 | 14,70 | 14,23 | 14,59 | 0,97% | 459.841,00 |
| 14.01.2026 | 14,94 | 15,02 | 14,26 | 14,45 | -3,41% | 586.186,00 |
| 13.01.2026 | 15,13 | 15,29 | 14,82 | 14,96 | -0,80% | 518.028,00 |
| 12.01.2026 | 15,19 | 15,20 | 14,80 | 15,08 | -1,31% | 325.877,00 |
| 09.01.2026 | 15,33 | 15,60 | 14,87 | 15,28 | -0,33% | 385.892,00 |
| 08.01.2026 | 15,12 | 15,44 | 14,50 | 15,33 | 0,92% | 504.259,00 |
| 07.01.2026 | 15,60 | 16,32 | 14,95 | 15,19 | -0,59% | 681.584,00 |
| 06.01.2026 | 14,59 | 15,28 | 14,50 | 15,28 | 4,87% | 707.721,00 |
| 05.01.2026 | 14,08 | 15,05 | 14,08 | 14,57 | 3,48% | 679.042,00 |
| 02.01.2026 | 14,39 | 14,54 | 13,93 | 14,08 | -2,02% | 693.643,00 |
| 31.12.2025 | 14,32 | 14,45 | 14,22 | 14,37 | -0,07% | 277.896,00 |
| 30.12.2025 | 14,38 | 14,53 | 14,32 | 14,38 | -0,35% | 240.587,00 |
| 29.12.2025 | 14,48 | 14,48 | 14,26 | 14,43 | 0,00% | 349.965,00 |
| 26.12.2025 | 14,64 | 14,67 | 14,38 | 14,43 | -1,50% | 264.485,00 |
| 24.12.2025 | 14,51 | 14,73 | 14,41 | 14,65 | 1,03% | 195.443,00 |
| 23.12.2025 | 14,57 | 14,87 | 14,45 | 14,50 | -1,23% | 574.523,00 |
| 22.12.2025 | 14,46 | 14,70 | 14,42 | 14,68 | 1,52% | 687.218,00 |
| 19.12.2025 | 14,79 | 14,85 | 14,34 | 14,46 | -2,76% | 964.179,00 |
| 18.12.2025 | 14,97 | 15,08 | 14,81 | 14,87 | 0,81% | 430.307,00 |
| 17.12.2025 | 14,59 | 15,00 | 14,54 | 14,75 | 0,89% | 381.702,00 |
| 16.12.2025 | 14,43 | 14,82 | 14,43 | 14,62 | 0,97% | 634.727,00 |