6,271$
-3,37%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 6,51 | 6,51 | 6,23 | 6,23 | -4,01% | 283.567,00 |
| 07.08.2025 | 6,51 | 6,67 | 6,34 | 6,49 | 0,78% | 295.867,00 |
| 06.08.2025 | 6,77 | 6,77 | 6,22 | 6,44 | -3,30% | 508.388,00 |
| 05.08.2025 | 6,07 | 6,83 | 6,00 | 6,66 | 12,31% | 1.208.775,00 |
| 04.08.2025 | 5,77 | 5,97 | 5,67 | 5,93 | 3,85% | 324.096,00 |
| 01.08.2025 | 5,29 | 5,90 | 5,28 | 5,71 | 7,13% | 519.748,00 |
| 31.07.2025 | 5,15 | 5,45 | 5,09 | 5,33 | 5,13% | 397.741,00 |
| 30.07.2025 | 5,69 | 5,78 | 5,01 | 5,07 | -12,59% | 909.876,00 |
| 29.07.2025 | 5,92 | 5,92 | 5,69 | 5,80 | -1,36% | 186.413,00 |
| 28.07.2025 | 5,83 | 5,92 | 5,81 | 5,88 | 0,51% | 145.307,00 |
| 25.07.2025 | 5,84 | 5,87 | 5,70 | 5,85 | 1,21% | 104.202,00 |
| 24.07.2025 | 5,73 | 5,82 | 5,69 | 5,78 | 0,35% | 289.435,00 |
| 23.07.2025 | 5,65 | 5,76 | 5,62 | 5,76 | 1,23% | 129.807,00 |
| 22.07.2025 | 5,51 | 5,74 | 5,45 | 5,69 | 3,83% | 150.143,00 |
| 21.07.2025 | 5,45 | 5,54 | 5,44 | 5,48 | 1,11% | 133.031,00 |
| 18.07.2025 | 5,54 | 5,54 | 5,39 | 5,42 | -1,09% | 172.745,00 |
| 17.07.2025 | 5,37 | 5,54 | 5,37 | 5,48 | 1,86% | 141.682,00 |
| 16.07.2025 | 5,54 | 5,54 | 5,30 | 5,38 | -1,65% | 143.683,00 |
| 15.07.2025 | 5,55 | 5,62 | 5,46 | 5,47 | -1,62% | 202.528,00 |
| 14.07.2025 | 5,56 | 5,60 | 5,48 | 5,56 | -0,36% | 106.561,00 |
| 11.07.2025 | 5,67 | 5,69 | 5,57 | 5,58 | -3,29% | 126.029,00 |
| 10.07.2025 | 5,68 | 5,83 | 5,62 | 5,77 | 1,58% | 165.455,00 |
| 09.07.2025 | 5,67 | 5,73 | 5,60 | 5,68 | 1,07% | 174.983,00 |
| 08.07.2025 | 5,62 | 5,75 | 5,62 | 5,62 | 0,00% | 128.678,00 |
| 07.07.2025 | 5,75 | 5,88 | 5,62 | 5,62 | -3,44% | 228.077,00 |
| 03.07.2025 | 5,78 | 5,82 | 5,77 | 5,82 | 1,57% | 74.138,00 |
| 02.07.2025 | 5,70 | 5,77 | 5,64 | 5,73 | 0,70% | 129.860,00 |
| 01.07.2025 | 5,57 | 5,82 | 5,57 | 5,69 | 0,71% | 173.428,00 |
| 30.06.2025 | 5,80 | 5,81 | 5,64 | 5,65 | -2,59% | 198.020,00 |
| 27.06.2025 | 5,62 | 5,80 | 5,60 | 5,80 | 3,76% | 604.671,00 |
| 26.06.2025 | 5,48 | 5,62 | 5,48 | 5,59 | 2,19% | 239.357,00 |
| 25.06.2025 | 5,56 | 5,59 | 5,47 | 5,47 | -2,15% | 168.232,00 |
| 24.06.2025 | 5,47 | 5,71 | 5,46 | 5,59 | 2,76% | 220.909,00 |
| 23.06.2025 | 5,32 | 5,45 | 5,27 | 5,44 | 1,49% | 188.104,00 |
| 20.06.2025 | 5,55 | 5,55 | 5,27 | 5,36 | -2,19% | 286.798,00 |
| 18.06.2025 | 5,26 | 5,50 | 5,23 | 5,48 | 4,38% | 523.362,00 |
| 17.06.2025 | 5,23 | 5,33 | 5,22 | 5,25 | -0,38% | 183.021,00 |
| 16.06.2025 | 5,32 | 5,40 | 5,27 | 5,27 | 0,38% | 198.683,00 |
| 13.06.2025 | 5,31 | 5,47 | 5,25 | 5,25 | -2,96% | 126.883,00 |
| 12.06.2025 | 5,41 | 5,43 | 5,30 | 5,41 | -0,18% | 129.437,00 |
| 11.06.2025 | 5,50 | 5,59 | 5,40 | 5,42 | -0,91% | 195.441,00 |
| 10.06.2025 | 5,53 | 5,53 | 5,44 | 5,47 | -0,91% | 190.992,00 |
| 09.06.2025 | 5,58 | 5,67 | 5,50 | 5,52 | -0,36% | 211.572,00 |
| 06.06.2025 | 5,45 | 5,70 | 5,45 | 5,54 | 2,78% | 315.647,00 |
| 05.06.2025 | 5,55 | 5,56 | 5,39 | 5,39 | -2,36% | 248.902,00 |
| 04.06.2025 | 5,75 | 5,77 | 5,48 | 5,52 | -4,00% | 320.959,00 |
| 03.06.2025 | 5,76 | 5,83 | 5,67 | 5,75 | -0,17% | 209.016,00 |
| 02.06.2025 | 5,84 | 5,86 | 5,64 | 5,76 | -1,20% | 228.291,00 |
| 30.05.2025 | 5,89 | 5,97 | 5,77 | 5,83 | -1,85% | 226.154,00 |
| 29.05.2025 | 6,07 | 6,10 | 5,89 | 5,94 | -0,83% | 212.693,00 |
| 28.05.2025 | 5,73 | 6,00 | 5,60 | 5,99 | 6,58% | 511.496,00 |
| 27.05.2025 | 5,34 | 5,70 | 5,28 | 5,62 | 7,87% | 362.948,00 |
| 23.05.2025 | 5,13 | 5,27 | 5,12 | 5,21 | -0,95% | 509.172,00 |
| 22.05.2025 | 5,52 | 5,53 | 5,26 | 5,26 | -6,07% | 263.362,00 |
| 21.05.2025 | 5,84 | 5,89 | 5,56 | 5,60 | -5,56% | 403.491,00 |
| 20.05.2025 | 5,79 | 5,98 | 5,78 | 5,93 | 1,72% | 246.382,00 |
| 19.05.2025 | 5,77 | 5,86 | 5,66 | 5,83 | -0,17% | 348.227,00 |
| 16.05.2025 | 5,75 | 5,88 | 5,64 | 5,84 | 1,92% | 386.523,00 |
| 15.05.2025 | 5,75 | 5,85 | 5,71 | 5,73 | 0,35% | 252.673,00 |
| 14.05.2025 | 5,82 | 5,86 | 5,66 | 5,71 | -2,73% | 254.883,00 |
| 13.05.2025 | 6,04 | 6,10 | 5,86 | 5,87 | -2,33% | 160.486,00 |
| 12.05.2025 | 6,08 | 6,12 | 5,80 | 6,01 | 3,26% | 374.615,00 |
| 09.05.2025 | 5,85 | 6,00 | 5,77 | 5,82 | -0,51% | 319.804,00 |
| 08.05.2025 | 5,60 | 5,96 | 5,57 | 5,85 | 5,79% | 328.424,00 |
| 07.05.2025 | 5,43 | 5,66 | 5,43 | 5,53 | 3,36% | 366.806,00 |
| 06.05.2025 | 5,38 | 5,44 | 5,24 | 5,35 | -2,55% | 317.035,00 |
| 05.05.2025 | 5,23 | 5,51 | 5,01 | 5,49 | 4,97% | 669.551,00 |
| 02.05.2025 | 4,88 | 5,28 | 4,83 | 5,23 | 8,96% | 775.645,00 |
| 01.05.2025 | 4,77 | 5,00 | 4,63 | 4,80 | 0,63% | 884.170,00 |
| 30.04.2025 | 5,28 | 5,28 | 4,50 | 4,77 | -7,92% | 889.217,00 |
| 29.04.2025 | 5,05 | 5,19 | 4,94 | 5,18 | 1,57% | 431.485,00 |
| 28.04.2025 | 5,19 | 5,21 | 5,03 | 5,10 | -1,92% | 178.963,00 |
| 25.04.2025 | 5,14 | 5,21 | 5,06 | 5,20 | 0,58% | 168.734,00 |
| 24.04.2025 | 5,09 | 5,20 | 5,05 | 5,17 | 0,78% | 214.796,00 |
| 23.04.2025 | 5,37 | 5,37 | 5,11 | 5,13 | -0,77% | 167.826,00 |
| 22.04.2025 | 5,18 | 5,19 | 5,05 | 5,17 | 2,38% | 239.056,00 |
| 21.04.2025 | 5,10 | 5,15 | 4,99 | 5,05 | -2,70% | 136.525,00 |
| 17.04.2025 | 5,14 | 5,27 | 5,11 | 5,19 | 1,17% | 226.510,00 |
| 16.04.2025 | 5,16 | 5,22 | 5,06 | 5,13 | -0,58% | 212.514,00 |
| 15.04.2025 | 5,17 | 5,23 | 5,11 | 5,16 | 0,19% | 260.167,00 |
| 14.04.2025 | 5,06 | 5,17 | 4,99 | 5,15 | 3,62% | 276.469,00 |
| 11.04.2025 | 4,97 | 5,06 | 4,85 | 4,97 | 0,40% | 217.578,00 |
| 10.04.2025 | 4,88 | 5,02 | 4,83 | 4,95 | -1,79% | 260.387,00 |
| 09.04.2025 | 4,75 | 5,16 | 4,62 | 5,04 | 6,11% | 249.035,00 |
| 08.04.2025 | 5,04 | 5,06 | 4,67 | 4,75 | -1,45% | 343.826,00 |
| 07.04.2025 | 4,85 | 5,14 | 4,67 | 4,82 | -4,17% | 387.148,00 |
| 04.04.2025 | 5,02 | 5,19 | 4,93 | 5,03 | -4,19% | 396.911,00 |
| 03.04.2025 | 5,38 | 5,42 | 5,19 | 5,25 | -6,58% | 404.734,00 |
| 02.04.2025 | 5,50 | 5,65 | 5,47 | 5,62 | 1,63% | 236.815,00 |
| 01.04.2025 | 5,40 | 5,56 | 5,38 | 5,53 | 1,47% | 152.060,00 |
| 31.03.2025 | 5,36 | 5,46 | 5,29 | 5,45 | 0,37% | 254.477,00 |
| 28.03.2025 | 5,44 | 5,50 | 5,33 | 5,43 | -0,91% | 150.631,00 |
| 27.03.2025 | 5,51 | 5,58 | 5,46 | 5,48 | -1,26% | 156.571,00 |
| 26.03.2025 | 5,49 | 5,55 | 5,49 | 5,55 | 1,65% | 134.724,00 |
| 25.03.2025 | 5,54 | 5,55 | 5,46 | 5,46 | -1,44% | 149.057,00 |
| 24.03.2025 | 5,61 | 5,68 | 5,48 | 5,54 | 0,73% | 220.302,00 |
| 21.03.2025 | 5,44 | 5,56 | 5,41 | 5,50 | -0,18% | 260.830,00 |
| 20.03.2025 | 5,65 | 5,75 | 5,50 | 5,51 | -3,67% | 313.264,00 |
| 19.03.2025 | 5,51 | 5,73 | 5,50 | 5,72 | 3,81% | 163.035,00 |
| 18.03.2025 | 5,55 | 5,66 | 5,50 | 5,51 | -1,25% | 158.884,00 |