49,275€
1,41%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 49,96 | 49,96 | 49,71 | 49,78 | 2,44% | 510,00 |
| 30.01.2025 | 48,59 | 48,59 | 48,59 | 48,59 | 1,94% | - |
| 29.01.2025 | 47,67 | 47,67 | 47,67 | 47,67 | -0,25% | 25,00 |
| 28.01.2025 | 46,44 | 47,95 | 45,20 | 47,79 | 3,48% | 1.002,00 |
| 27.01.2025 | 50,54 | 50,54 | 45,83 | 46,18 | -10,10% | 403,00 |
| 24.01.2025 | 51,16 | 51,37 | 51,16 | 51,37 | 0,73% | 50,00 |
| 23.01.2025 | 51,25 | 51,25 | 51,00 | 51,00 | -1,77% | 2.100,00 |
| 22.01.2025 | 51,08 | 51,92 | 51,07 | 51,92 | 1,74% | 289,00 |
| 21.01.2025 | 51,90 | 52,39 | 51,03 | 51,03 | -2,11% | 978,00 |
| 20.01.2025 | 51,06 | 52,30 | 51,06 | 52,13 | 1,07% | 2.158,00 |
| 17.01.2025 | 52,56 | 52,71 | 51,40 | 51,58 | -0,81% | 775,00 |
| 16.01.2025 | 50,72 | 52,00 | 50,72 | 52,00 | 1,76% | 766,00 |
| 15.01.2025 | 49,07 | 51,10 | 49,07 | 51,10 | 3,68% | 1.388,00 |
| 14.01.2025 | 48,67 | 49,29 | 48,65 | 49,29 | 2,04% | 330,00 |
| 13.01.2025 | 48,07 | 48,30 | 48,07 | 48,30 | -0,59% | 20,00 |
| 10.01.2025 | 47,54 | 48,59 | 47,54 | 48,59 | 2,77% | 100,00 |
| 09.01.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,14% | - |
| 08.01.2025 | 46,70 | 47,34 | 46,70 | 47,34 | 3,23% | 50,00 |
| 07.01.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -0,50% | - |
| 06.01.2025 | 45,73 | 46,21 | 45,73 | 46,09 | 0,20% | 382,00 |
| 03.01.2025 | 46,10 | 46,39 | 46,00 | 46,00 | 1,96% | 610,00 |
| 02.01.2025 | 45,12 | 45,12 | 45,12 | 45,12 | 5,42% | - |
| 30.12.2024 | 42,66 | 42,80 | 42,66 | 42,80 | 1,59% | 142,00 |
| 27.12.2024 | 42,13 | 42,13 | 42,13 | 42,13 | 2,39% | - |
| 23.12.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,81% | - |
| 20.12.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,26% | - |
| 19.12.2024 | 40,71 | 40,71 | 40,71 | 40,71 | -2,77% | - |
| 18.12.2024 | 41,87 | 41,87 | 41,87 | 41,87 | -1,12% | - |
| 17.12.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -1,64% | - |
| 16.12.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -1,43% | - |
| 13.12.2024 | 43,67 | 43,67 | 43,67 | 43,67 | -0,77% | - |
| 12.12.2024 | 42,93 | 44,01 | 42,93 | 44,01 | 3,83% | 322,00 |
| 11.12.2024 | 40,61 | 42,39 | 40,61 | 42,39 | 2,88% | 50,00 |
| 10.12.2024 | 40,71 | 41,20 | 40,71 | 41,20 | 0,84% | 120,00 |
| 09.12.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,35% | - |
| 06.12.2024 | 41,73 | 41,77 | 41,00 | 41,00 | -4,09% | 350,00 |
| 05.12.2024 | 42,61 | 42,75 | 42,61 | 42,75 | -0,19% | 450,00 |
| 04.12.2024 | 42,40 | 42,83 | 42,40 | 42,83 | 0,71% | 210,00 |
| 03.12.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -0,89% | - |
| 02.12.2024 | 42,91 | 42,91 | 42,91 | 42,91 | 1,13% | - |
| 29.11.2024 | 42,43 | 42,43 | 42,43 | 42,43 | -0,52% | - |
| 28.11.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -1,19% | - |
| 27.11.2024 | 43,17 | 43,17 | 43,17 | 43,17 | -1,54% | - |
| 26.11.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,36% | - |
| 25.11.2024 | 44,32 | 45,22 | 44,00 | 44,00 | -2,75% | 350,00 |
| 22.11.2024 | 44,54 | 45,25 | 44,54 | 45,25 | -0,12% | 1,00 |
| 21.11.2024 | 43,81 | 45,30 | 43,81 | 45,30 | 9,70% | 2.258,00 |
| 20.11.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,01% | - |
| 19.11.2024 | 41,50 | 42,01 | 41,50 | 41,72 | -1,09% | 340,00 |
| 18.11.2024 | 40,43 | 42,18 | 40,43 | 42,18 | 5,46% | 195,00 |
| 15.11.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -1,87% | - |
| 14.11.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,26% | - |
| 13.11.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -1,10% | - |
| 12.11.2024 | 41,08 | 41,50 | 41,08 | 41,31 | 4,58% | 215,00 |
| 11.11.2024 | 38,30 | 39,50 | 38,30 | 39,50 | 5,31% | 211,00 |
| 08.11.2024 | 37,51 | 37,51 | 37,51 | 37,51 | 1,67% | - |
| 07.11.2024 | 37,21 | 37,21 | 36,90 | 36,90 | 5,58% | 100,00 |
| 06.11.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 4,00% | - |
| 05.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,37% | - |
| 04.11.2024 | 32,51 | 32,51 | 32,51 | 32,51 | -2,67% | - |
| 01.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -5,09% | - |
| 31.10.2024 | 35,19 | 35,19 | 35,19 | 35,19 | 2,79% | - |
| 30.10.2024 | 34,23 | 34,23 | 34,23 | 34,23 | 0,31% | - |
| 29.10.2024 | 34,13 | 34,13 | 34,13 | 34,13 | -1,47% | - |
| 28.10.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 2,21% | - |
| 25.10.2024 | 33,92 | 33,92 | 33,89 | 33,89 | 1,54% | 200,00 |
| 24.10.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 1,09% | - |
| 23.10.2024 | 33,01 | 33,01 | 33,01 | 33,01 | -1,21% | - |
| 22.10.2024 | 33,29 | 33,90 | 33,29 | 33,42 | 0,22% | 325,00 |
| 21.10.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -1,71% | - |
| 18.10.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 1,15% | - |
| 17.10.2024 | 33,54 | 33,54 | 33,54 | 33,54 | 1,33% | - |
| 16.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,49% | - |
| 15.10.2024 | 33,18 | 33,18 | 32,94 | 32,94 | -3,73% | 265,00 |
| 14.10.2024 | 33,98 | 34,21 | 33,98 | 34,21 | 2,95% | 255,00 |
| 11.10.2024 | 33,23 | 33,23 | 33,23 | 33,23 | 0,14% | - |
| 10.10.2024 | 33,19 | 33,19 | 33,19 | 33,19 | -0,93% | - |
| 09.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,62% | - |
| 08.10.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 0,85% | - |
| 07.10.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -2,89% | - |
| 04.10.2024 | 33,99 | 34,42 | 33,99 | 34,42 | 4,16% | 250,00 |
| 03.10.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 1,74% | - |
| 02.10.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,49% | - |
| 01.10.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 0,51% | - |
| 30.09.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -0,51% | - |
| 27.09.2024 | 31,62 | 32,64 | 31,62 | 32,64 | 3,85% | 127,00 |
| 26.09.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -0,82% | - |
| 25.09.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -1,34% | - |
| 24.09.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 3,53% | - |
| 23.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,52% | 1,00 |
| 20.09.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 3,00% | - |
| 19.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,71% | - |
| 18.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,53% | - |
| 17.09.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -0,61% | - |
| 16.09.2024 | 29,80 | 30,10 | 29,80 | 30,10 | 2,26% | 20,00 |
| 13.09.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,88% | - |
| 12.09.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 3,72% | - |
| 11.09.2024 | 28,75 | 28,75 | 28,63 | 28,63 | -0,17% | 1.400,00 |
| 10.09.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -1,29% | - |
| 09.09.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,92% | - |