5,535$
0,45%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 5,49 | 5,54 | 5,38 | 5,51 | 0,18% | 234.578,00 |
| 12.03.2025 | 5,65 | 5,69 | 5,40 | 5,50 | -0,72% | 202.684,00 |
| 11.03.2025 | 5,51 | 5,70 | 5,43 | 5,54 | 0,91% | 331.327,00 |
| 10.03.2025 | 5,74 | 5,85 | 5,39 | 5,49 | -5,34% | 603.402,00 |
| 07.03.2025 | 5,73 | 5,83 | 5,62 | 5,80 | 0,69% | 268.446,00 |
| 06.03.2025 | 5,86 | 5,89 | 5,74 | 5,76 | -3,84% | 240.066,00 |
| 05.03.2025 | 5,95 | 6,05 | 5,86 | 5,99 | 1,70% | 257.022,00 |
| 04.03.2025 | 6,00 | 6,08 | 5,81 | 5,89 | -2,97% | 374.147,00 |
| 03.03.2025 | 6,36 | 6,36 | 6,05 | 6,07 | -3,34% | 366.200,00 |
| 28.02.2025 | 5,97 | 6,30 | 5,92 | 6,28 | 4,84% | 288.755,00 |
| 27.02.2025 | 6,16 | 6,16 | 5,98 | 5,99 | -3,07% | 327.285,00 |
| 26.02.2025 | 6,23 | 6,33 | 6,13 | 6,18 | -1,28% | 382.620,00 |
| 25.02.2025 | 6,23 | 6,43 | 6,17 | 6,26 | 1,13% | 387.651,00 |
| 24.02.2025 | 6,08 | 6,58 | 6,03 | 6,19 | 3,34% | 495.001,00 |
| 21.02.2025 | 6,57 | 6,60 | 5,96 | 5,99 | -8,41% | 522.889,00 |
| 20.02.2025 | 7,72 | 7,73 | 6,40 | 6,54 | -15,94% | 679.512,00 |
| 19.02.2025 | 6,66 | 8,04 | 6,44 | 7,78 | 10,83% | 1.069.679,00 |
| 18.02.2025 | 7,65 | 7,77 | 6,90 | 7,02 | -7,91% | 769.322,00 |
| 17.02.2025 | 7,62 | 7,62 | 7,62 | 7,62 | 0,17% | - |
| 14.02.2025 | 7,84 | 7,98 | 7,53 | 7,61 | -2,93% | 235.331,00 |
| 13.02.2025 | 7,10 | 7,93 | 7,06 | 7,84 | 15,98% | 507.885,00 |
| 12.02.2025 | 6,78 | 6,89 | 6,75 | 6,76 | -2,45% | 107.530,00 |
| 11.02.2025 | 6,73 | 6,93 | 6,73 | 6,93 | 2,06% | 149.317,00 |
| 10.02.2025 | 6,65 | 6,80 | 6,57 | 6,79 | 0,74% | 121.476,00 |
| 07.02.2025 | 6,99 | 6,99 | 6,71 | 6,74 | -3,16% | 137.657,00 |
| 06.02.2025 | 7,11 | 7,18 | 6,90 | 6,96 | -2,25% | 159.160,00 |
| 05.02.2025 | 7,06 | 7,30 | 7,06 | 7,12 | 0,00% | 203.076,00 |
| 04.02.2025 | 7,12 | 7,19 | 6,25 | 7,12 | -0,70% | 402.419,00 |
| 03.02.2025 | 6,56 | 7,40 | 6,50 | 7,17 | 6,70% | 534.411,00 |
| 31.01.2025 | 6,93 | 6,97 | 6,63 | 6,72 | -4,27% | 192.607,00 |
| 30.01.2025 | 6,85 | 7,08 | 6,82 | 7,02 | 3,85% | 172.546,00 |
| 29.01.2025 | 7,10 | 7,12 | 6,71 | 6,76 | -4,92% | 178.565,00 |
| 28.01.2025 | 7,07 | 7,33 | 7,03 | 7,11 | -0,56% | 197.214,00 |
| 27.01.2025 | 6,80 | 7,21 | 6,73 | 7,15 | 4,99% | 177.343,00 |
| 24.01.2025 | 6,92 | 6,92 | 6,62 | 6,81 | -2,01% | 186.349,00 |
| 23.01.2025 | 6,74 | 6,96 | 6,71 | 6,95 | 3,12% | 196.613,00 |
| 22.01.2025 | 6,80 | 6,82 | 6,60 | 6,74 | -1,46% | 317.305,00 |
| 21.01.2025 | 6,86 | 6,94 | 6,75 | 6,84 | 1,18% | 158.209,00 |
| 17.01.2025 | 6,76 | 6,89 | 6,66 | 6,76 | 1,20% | 109.331,00 |
| 16.01.2025 | 6,73 | 6,87 | 6,67 | 6,68 | -0,74% | 124.431,00 |
| 15.01.2025 | 6,65 | 6,76 | 6,63 | 6,73 | 3,70% | 187.372,00 |
| 14.01.2025 | 6,53 | 6,58 | 6,31 | 6,49 | 1,09% | 170.917,00 |
| 13.01.2025 | 6,24 | 6,44 | 6,23 | 6,42 | 2,39% | 183.803,00 |
| 10.01.2025 | 6,32 | 6,40 | 6,20 | 6,27 | -3,39% | 159.057,00 |
| 08.01.2025 | 6,35 | 6,52 | 6,29 | 6,49 | 2,04% | 228.882,00 |
| 07.01.2025 | 6,55 | 6,60 | 6,25 | 6,36 | -2,90% | 297.811,00 |
| 06.01.2025 | 6,75 | 6,81 | 6,51 | 6,55 | -2,53% | 247.380,00 |
| 03.01.2025 | 6,65 | 6,76 | 6,52 | 6,72 | 1,05% | 145.576,00 |
| 02.01.2025 | 7,00 | 7,02 | 6,62 | 6,65 | -4,59% | 191.557,00 |
| 31.12.2024 | 6,88 | 7,05 | 6,80 | 6,97 | 1,90% | 306.446,00 |
| 30.12.2024 | 7,01 | 7,01 | 6,71 | 6,84 | -2,98% | 269.108,00 |
| 27.12.2024 | 7,52 | 7,52 | 6,97 | 7,05 | -6,62% | 223.813,00 |
| 26.12.2024 | 7,43 | 7,58 | 7,37 | 7,55 | 1,62% | 259.179,00 |
| 24.12.2024 | 7,33 | 7,53 | 7,30 | 7,43 | -0,13% | 172.366,00 |
| 23.12.2024 | 7,65 | 7,67 | 7,42 | 7,44 | -2,75% | 213.922,00 |
| 20.12.2024 | 7,54 | 7,77 | 7,42 | 7,65 | -0,39% | 304.798,00 |
| 19.12.2024 | 7,51 | 7,68 | 7,24 | 7,68 | 3,64% | 497.820,00 |
| 18.12.2024 | 7,97 | 8,09 | 7,37 | 7,41 | -7,49% | 354.633,00 |
| 17.12.2024 | 8,12 | 8,33 | 7,92 | 8,01 | -0,50% | 281.330,00 |
| 16.12.2024 | 8,03 | 8,13 | 7,81 | 8,05 | 0,12% | 249.263,00 |
| 13.12.2024 | 8,20 | 8,20 | 7,93 | 8,04 | -1,35% | 221.038,00 |
| 12.12.2024 | 8,37 | 8,56 | 8,09 | 8,15 | -4,79% | 367.679,00 |
| 11.12.2024 | 8,52 | 8,76 | 8,48 | 8,56 | 1,78% | 599.878,00 |
| 10.12.2024 | 8,42 | 8,54 | 8,31 | 8,41 | -0,59% | 224.768,00 |
| 09.12.2024 | 8,73 | 8,73 | 8,40 | 8,46 | -2,08% | 367.580,00 |
| 06.12.2024 | 8,90 | 8,92 | 8,58 | 8,64 | -1,71% | 407.185,00 |
| 05.12.2024 | 8,28 | 9,13 | 8,28 | 8,79 | 6,16% | 652.351,00 |
| 04.12.2024 | 7,80 | 8,39 | 7,78 | 8,28 | 6,43% | 678.903,00 |
| 03.12.2024 | 7,89 | 7,90 | 7,55 | 7,78 | -1,02% | 250.259,00 |
| 02.12.2024 | 7,13 | 7,88 | 6,87 | 7,86 | 8,86% | 613.264,00 |
| 29.11.2024 | 7,23 | 7,39 | 7,16 | 7,22 | -0,28% | 118.082,00 |
| 27.11.2024 | 7,23 | 7,26 | 7,08 | 7,24 | 0,98% | 118.454,00 |
| 26.11.2024 | 7,32 | 7,32 | 7,03 | 7,17 | -2,58% | 220.081,00 |
| 25.11.2024 | 7,31 | 7,54 | 7,21 | 7,36 | 4,99% | 293.525,00 |
| 22.11.2024 | 6,83 | 7,04 | 6,80 | 7,01 | 3,24% | 417.068,00 |
| 21.11.2024 | 6,74 | 7,03 | 6,69 | 6,79 | -0,59% | 338.827,00 |
| 20.11.2024 | 7,06 | 7,06 | 6,78 | 6,83 | -2,84% | 258.491,00 |
| 19.11.2024 | 6,97 | 7,09 | 6,85 | 7,03 | -0,57% | 178.361,00 |
| 18.11.2024 | 7,10 | 7,27 | 6,86 | 7,07 | -0,28% | 510.723,00 |
| 15.11.2024 | 7,29 | 7,34 | 7,02 | 7,09 | -2,21% | 357.681,00 |
| 14.11.2024 | 7,62 | 7,62 | 7,20 | 7,25 | -4,10% | 204.038,00 |
| 13.11.2024 | 7,34 | 7,66 | 7,33 | 7,56 | 1,48% | 360.789,00 |
| 12.11.2024 | 7,73 | 7,84 | 7,32 | 7,45 | -4,85% | 342.717,00 |
| 11.11.2024 | 7,47 | 7,94 | 7,35 | 7,83 | 6,68% | 478.148,00 |
| 08.11.2024 | 7,58 | 7,58 | 7,15 | 7,34 | -1,87% | 330.168,00 |
| 07.11.2024 | 7,66 | 7,74 | 7,13 | 7,48 | -2,22% | 445.161,00 |
| 06.11.2024 | 7,40 | 7,77 | 7,20 | 7,65 | 6,25% | 495.912,00 |
| 05.11.2024 | 6,95 | 7,71 | 6,89 | 7,20 | 8,76% | 702.407,00 |
| 04.11.2024 | 6,48 | 6,87 | 6,45 | 6,62 | 4,09% | 655.030,00 |
| 01.11.2024 | 6,46 | 6,50 | 6,18 | 6,36 | 0,16% | 311.194,00 |
| 31.10.2024 | 6,48 | 6,64 | 6,34 | 6,35 | -2,61% | 420.179,00 |
| 30.10.2024 | 5,76 | 6,67 | 5,75 | 6,52 | 11,07% | 961.416,00 |
| 29.10.2024 | 5,30 | 5,88 | 4,80 | 5,87 | 12,02% | 392.186,00 |
| 28.10.2024 | 5,18 | 5,29 | 5,17 | 5,24 | 2,54% | 200.777,00 |
| 25.10.2024 | 5,47 | 5,58 | 5,10 | 5,11 | -6,41% | 239.869,00 |
| 24.10.2024 | 5,53 | 5,54 | 5,38 | 5,46 | -1,27% | 116.764,00 |
| 23.10.2024 | 5,31 | 5,64 | 5,31 | 5,53 | 4,14% | 202.624,00 |
| 22.10.2024 | 5,76 | 5,76 | 5,24 | 5,31 | -8,45% | 293.362,00 |
| 21.10.2024 | 5,47 | 5,89 | 5,39 | 5,80 | 5,65% | 216.223,00 |
| 18.10.2024 | 5,54 | 5,68 | 5,45 | 5,49 | -0,54% | 133.511,00 |