10,148$
-0,51%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,20 | 10,34 | 10,16 | 10,21 | 0,10% | - |
| 08.09.2026 | 10,71 | 10,72 | 10,19 | 10,20 | -4,67% | 399.896,00 |
| 04.09.2026 | 10,30 | 10,87 | 10,16 | 10,70 | 3,28% | 611.560,00 |
| 03.09.2026 | 10,50 | 10,58 | 10,21 | 10,36 | -0,29% | 241.902,00 |
| 02.09.2026 | 10,17 | 10,46 | 10,12 | 10,39 | 3,08% | 515.713,00 |
| 01.09.2026 | 10,11 | 10,32 | 10,02 | 10,08 | 0,20% | 400.873,00 |
| 31.08.2026 | 10,00 | 10,08 | 9,94 | 10,06 | -0,30% | 419.049,00 |
| 28.08.2026 | 10,15 | 10,21 | 10,04 | 10,09 | 0,20% | 340.495,00 |
| 27.08.2026 | 10,00 | 10,22 | 9,99 | 10,07 | 0,70% | 320.879,00 |
| 26.08.2026 | 10,25 | 10,27 | 9,98 | 10,00 | -1,96% | 494.266,00 |
| 25.08.2026 | 10,18 | 10,28 | 9,96 | 10,20 | -0,49% | 281.193,00 |
| 24.08.2026 | 10,35 | 10,37 | 10,18 | 10,25 | -0,58% | 254.622,00 |
| 21.08.2026 | 10,23 | 10,42 | 10,17 | 10,31 | 0,98% | 387.066,00 |
| 20.08.2026 | 10,12 | 10,27 | 10,09 | 10,21 | 0,89% | 233.966,00 |
| 19.08.2026 | 10,18 | 10,28 | 10,06 | 10,12 | 0,70% | 322.975,00 |
| 18.08.2026 | 10,23 | 10,41 | 10,03 | 10,05 | -0,69% | 470.799,00 |
| 17.08.2026 | 9,80 | 10,13 | 9,78 | 10,12 | 1,81% | 518.666,00 |
| 14.08.2026 | 9,84 | 10,02 | 9,74 | 9,94 | 1,33% | 865.047,00 |
| 13.08.2026 | 9,88 | 10,19 | 9,69 | 9,81 | -0,30% | 388.675,00 |
| 12.08.2026 | 9,74 | 9,91 | 9,66 | 9,84 | 1,13% | 403.383,00 |
| 11.08.2026 | 9,81 | 10,04 | 9,70 | 9,73 | -1,02% | 373.430,00 |
| 10.08.2026 | 10,18 | 10,19 | 9,74 | 9,83 | -3,44% | 359.544,00 |
| 07.08.2026 | 9,99 | 10,23 | 9,90 | 10,18 | 1,90% | 523.547,00 |
| 06.08.2026 | 10,38 | 10,54 | 9,85 | 9,99 | -2,63% | 476.292,00 |
| 05.08.2026 | 10,68 | 10,82 | 10,16 | 10,26 | -2,75% | 465.121,00 |
| 04.08.2026 | 10,67 | 10,77 | 10,18 | 10,55 | -2,76% | 551.383,00 |
| 03.08.2026 | 10,78 | 11,15 | 10,41 | 10,85 | 4,43% | 734.737,00 |
| 31.07.2026 | 9,80 | 10,39 | 9,39 | 10,39 | 5,16% | 645.503,00 |
| 30.07.2026 | 9,75 | 10,14 | 9,41 | 9,88 | 6,35% | 584.581,00 |
| 29.07.2026 | 8,94 | 9,99 | 8,85 | 9,29 | 10,46% | 942.059,00 |
| 28.07.2026 | 8,61 | 8,61 | 8,24 | 8,41 | -1,06% | 176.860,00 |
| 27.07.2026 | 8,41 | 8,69 | 8,41 | 8,50 | 1,92% | 181.634,00 |
| 24.07.2026 | 8,38 | 8,42 | 8,28 | 8,34 | 0,48% | 159.166,00 |
| 23.07.2026 | 8,43 | 8,46 | 8,20 | 8,30 | -2,92% | 153.137,00 |
| 22.07.2026 | 8,62 | 8,65 | 8,39 | 8,55 | -0,70% | 105.396,00 |
| 21.07.2026 | 8,59 | 8,72 | 8,47 | 8,61 | 0,00% | 75.765,00 |
| 20.07.2026 | 8,66 | 8,66 | 8,55 | 8,61 | -0,35% | 78.238,00 |
| 17.07.2026 | 8,73 | 8,83 | 8,58 | 8,64 | -1,26% | 80.878,00 |
| 16.07.2026 | 8,45 | 8,84 | 8,43 | 8,75 | 4,42% | 164.149,00 |
| 15.07.2026 | 8,39 | 8,53 | 8,29 | 8,38 | 0,24% | 80.668,00 |
| 14.07.2026 | 8,39 | 8,39 | 8,26 | 8,36 | -0,24% | 97.914,00 |
| 13.07.2026 | 8,22 | 8,50 | 8,22 | 8,38 | 0,84% | 149.363,00 |
| 10.07.2026 | 8,25 | 8,40 | 8,23 | 8,31 | 0,73% | 119.782,00 |
| 09.07.2026 | 8,28 | 8,36 | 8,15 | 8,25 | -0,24% | 110.865,00 |
| 08.07.2026 | 8,24 | 8,33 | 8,08 | 8,27 | -0,12% | 101.436,00 |
| 07.07.2026 | 8,27 | 8,41 | 8,19 | 8,28 | 1,22% | 135.899,00 |
| 06.07.2026 | 8,40 | 8,48 | 8,13 | 8,18 | -2,27% | 205.005,00 |
| 02.07.2026 | 8,53 | 8,66 | 8,33 | 8,37 | -2,22% | 129.296,00 |
| 01.07.2026 | 8,44 | 8,72 | 8,32 | 8,56 | 1,54% | 165.919,00 |
| 30.06.2026 | 8,38 | 8,49 | 8,21 | 8,43 | 0,12% | 233.642,00 |
| 29.06.2026 | 8,34 | 8,44 | 8,05 | 8,42 | -0,24% | 179.727,00 |
| 26.06.2026 | 8,08 | 8,46 | 8,00 | 8,44 | 5,11% | 1.037.862,00 |
| 25.06.2026 | 7,94 | 8,06 | 7,89 | 8,03 | 1,39% | 137.178,00 |
| 24.06.2026 | 8,03 | 8,13 | 7,92 | 7,92 | -1,25% | 171.497,00 |
| 23.06.2026 | 7,64 | 8,04 | 7,57 | 8,02 | 5,53% | 193.594,00 |
| 22.06.2026 | 7,58 | 7,65 | 7,50 | 7,60 | 0,34% | 144.170,00 |
| 19.06.2026 | 7,62 | 7,62 | 7,57 | 7,57 | -0,60% | - |
| 18.06.2026 | 7,53 | 7,66 | 7,46 | 7,62 | 1,33% | 502.259,00 |
| 17.06.2026 | 7,52 | 7,72 | 7,50 | 7,52 | 0,67% | 142.169,00 |
| 16.06.2026 | 7,50 | 7,62 | 7,43 | 7,47 | -0,40% | 257.668,00 |
| 15.06.2026 | 7,60 | 7,65 | 7,47 | 7,50 | -1,19% | 135.185,00 |
| 12.06.2026 | 7,56 | 7,64 | 7,50 | 7,59 | 1,20% | 82.022,00 |
| 11.06.2026 | 7,67 | 7,67 | 7,46 | 7,50 | -1,19% | 121.241,00 |
| 10.06.2026 | 7,63 | 7,74 | 7,51 | 7,59 | -0,65% | 215.000,00 |
| 09.06.2026 | 7,55 | 7,74 | 7,52 | 7,64 | 2,55% | 154.491,00 |
| 08.06.2026 | 7,56 | 7,56 | 7,41 | 7,45 | 0,00% | 127.508,00 |
| 05.06.2026 | 7,61 | 7,61 | 7,44 | 7,45 | -1,19% | 140.616,00 |
| 04.06.2026 | 7,45 | 7,57 | 7,44 | 7,54 | 2,72% | 100.299,00 |
| 03.06.2026 | 7,48 | 7,66 | 7,24 | 7,34 | -2,52% | 186.267,00 |
| 02.06.2026 | 7,48 | 7,58 | 7,43 | 7,53 | 0,67% | 185.353,00 |
| 01.06.2026 | 7,41 | 7,59 | 7,38 | 7,48 | 0,40% | 118.128,00 |
| 29.05.2026 | 7,42 | 7,50 | 7,38 | 7,45 | -0,40% | 153.409,00 |
| 28.05.2026 | 7,40 | 7,63 | 7,30 | 7,48 | 1,08% | 129.807,00 |
| 27.05.2026 | 7,30 | 7,49 | 7,30 | 7,40 | 1,93% | 140.989,00 |
| 26.05.2026 | 7,20 | 7,27 | 7,10 | 7,26 | 0,69% | 147.719,00 |
| 22.05.2026 | 7,21 | 7,28 | 7,10 | 7,21 | 0,28% | 146.876,00 |
| 21.05.2026 | 7,34 | 7,46 | 7,07 | 7,19 | -4,39% | 128.893,00 |
| 20.05.2026 | 7,36 | 7,58 | 7,36 | 7,52 | 2,04% | 279.547,00 |
| 19.05.2026 | 7,32 | 7,48 | 7,31 | 7,37 | 0,55% | 157.217,00 |
| 18.05.2026 | 7,23 | 7,44 | 7,20 | 7,33 | 1,66% | 168.431,00 |
| 15.05.2026 | 7,28 | 7,37 | 7,15 | 7,21 | -1,23% | 174.493,00 |
| 14.05.2026 | 7,36 | 7,44 | 7,29 | 7,30 | 0,14% | 101.421,00 |
| 13.05.2026 | 7,36 | 7,39 | 7,26 | 7,29 | -1,75% | 155.527,00 |
| 12.05.2026 | 7,40 | 7,48 | 7,26 | 7,42 | 0,41% | 186.663,00 |
| 11.05.2026 | 7,51 | 7,58 | 7,39 | 7,39 | -0,94% | 225.933,00 |
| 08.05.2026 | 7,59 | 7,67 | 7,45 | 7,46 | -2,61% | 157.058,00 |
| 07.05.2026 | 7,53 | 7,70 | 7,50 | 7,66 | 2,82% | 189.478,00 |
| 06.05.2026 | 7,37 | 7,57 | 7,37 | 7,45 | 1,50% | 232.145,00 |
| 05.05.2026 | 7,98 | 8,18 | 7,32 | 7,34 | -7,79% | 331.956,00 |
| 04.05.2026 | 8,36 | 8,50 | 7,94 | 7,96 | -5,58% | 554.477,00 |
| 01.05.2026 | 7,51 | 8,64 | 7,51 | 8,43 | 13,31% | 807.647,00 |
| 30.04.2026 | 7,01 | 7,46 | 7,01 | 7,44 | 6,13% | 260.681,00 |
| 29.04.2026 | 7,54 | 7,69 | 6,85 | 7,01 | -10,13% | 317.652,00 |
| 28.04.2026 | 7,77 | 7,90 | 7,71 | 7,80 | 1,04% | 139.329,00 |
| 27.04.2026 | 7,84 | 7,96 | 7,72 | 7,72 | -2,15% | 172.428,00 |
| 24.04.2026 | 7,83 | 7,96 | 7,69 | 7,89 | 1,02% | 145.451,00 |
| 23.04.2026 | 7,62 | 7,83 | 7,61 | 7,81 | 2,63% | 192.555,00 |
| 22.04.2026 | 7,56 | 7,65 | 7,49 | 7,61 | 0,93% | 180.557,00 |
| 21.04.2026 | 7,55 | 7,75 | 7,43 | 7,54 | -0,40% | 138.646,00 |
| 20.04.2026 | 7,66 | 7,74 | 7,55 | 7,57 | -1,05% | 120.519,00 |