152,975€
0,94%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 151,25 | 151,25 | 151,25 | 151,25 | -0,20% | - |
| 05.06.2025 | 151,55 | 151,55 | 151,55 | 151,55 | -0,36% | - |
| 04.06.2025 | 152,10 | 152,10 | 152,10 | 152,10 | 0,10% | - |
| 03.06.2025 | 151,95 | 151,95 | 151,95 | 151,95 | 0,40% | - |
| 02.06.2025 | 151,35 | 151,35 | 151,35 | 151,35 | 0,26% | - |
| 30.05.2025 | 150,95 | 150,95 | 150,95 | 150,95 | -1,60% | - |
| 29.05.2025 | 153,40 | 153,40 | 153,40 | 153,40 | 0,49% | - |
| 28.05.2025 | 152,65 | 152,65 | 152,65 | 152,65 | 1,36% | - |
| 27.05.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 0,23% | - |
| 26.05.2025 | 150,25 | 150,25 | 150,25 | 150,25 | 0,84% | - |
| 23.05.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -0,43% | - |
| 22.05.2025 | 149,65 | 149,65 | 149,65 | 149,65 | -4,22% | - |
| 21.05.2025 | 156,25 | 156,25 | 156,25 | 156,25 | -0,73% | - |
| 20.05.2025 | 157,40 | 157,40 | 157,40 | 157,40 | -0,22% | - |
| 19.05.2025 | 157,75 | 157,75 | 157,75 | 157,75 | 0,80% | - |
| 16.05.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 2,09% | - |
| 15.05.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -1,29% | - |
| 14.05.2025 | 155,30 | 155,30 | 155,30 | 155,30 | -1,43% | - |
| 13.05.2025 | 157,55 | 157,55 | 157,55 | 157,55 | -0,60% | - |
| 12.05.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 1,67% | - |
| 09.05.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 0,03% | - |
| 08.05.2025 | 155,85 | 155,85 | 155,85 | 155,85 | 1,00% | - |
| 07.05.2025 | 154,30 | 154,30 | 154,30 | 154,30 | -1,12% | - |
| 06.05.2025 | 156,05 | 156,05 | 156,05 | 156,05 | -0,03% | - |
| 05.05.2025 | 156,10 | 156,10 | 156,10 | 156,10 | -0,06% | - |
| 02.05.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,06% | - |
| 30.04.2025 | 156,10 | 156,10 | 156,10 | 156,10 | 0,90% | - |
| 29.04.2025 | 154,70 | 154,70 | 154,70 | 154,70 | 1,74% | - |
| 28.04.2025 | 152,05 | 152,05 | 152,05 | 152,05 | -1,68% | - |
| 25.04.2025 | 154,65 | 154,65 | 154,65 | 154,65 | 1,64% | - |
| 24.04.2025 | 152,15 | 152,15 | 152,15 | 152,15 | -0,46% | - |
| 23.04.2025 | 152,85 | 152,85 | 152,85 | 152,85 | 9,30% | - |
| 22.04.2025 | 139,85 | 139,85 | 139,85 | 139,85 | -3,25% | - |
| 17.04.2025 | 144,55 | 144,55 | 144,55 | 144,55 | -0,96% | - |
| 16.04.2025 | 145,95 | 145,95 | 145,95 | 145,95 | -0,92% | - |
| 15.04.2025 | 147,30 | 147,30 | 147,30 | 147,30 | 2,83% | - |
| 14.04.2025 | 143,25 | 143,25 | 143,25 | 143,25 | -1,55% | - |
| 11.04.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -2,12% | - |
| 10.04.2025 | 148,65 | 148,65 | 148,65 | 148,65 | 4,54% | - |
| 09.04.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -5,73% | - |
| 08.04.2025 | 150,75 | 150,85 | 150,75 | 150,85 | 4,58% | - |
| 07.04.2025 | 144,25 | 144,25 | 144,25 | 144,25 | -5,90% | 15,00 |
| 04.04.2025 | 153,30 | 153,30 | 153,30 | 153,30 | 2,20% | - |
| 03.04.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -3,94% | - |
| 02.04.2025 | 156,15 | 156,15 | 156,15 | 156,15 | 0,22% | - |
| 01.04.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 1,40% | - |
| 31.03.2025 | 153,65 | 153,65 | 153,65 | 153,65 | 0,26% | - |
| 28.03.2025 | 153,25 | 153,25 | 153,25 | 153,25 | -0,65% | - |
| 27.03.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 0,75% | - |
| 26.03.2025 | 153,10 | 153,10 | 153,10 | 153,10 | -0,87% | - |
| 25.03.2025 | 154,45 | 154,45 | 154,45 | 154,45 | 0,13% | - |
| 24.03.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 0,82% | - |
| 21.03.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -0,55% | - |
| 20.03.2025 | 153,85 | 153,85 | 153,85 | 153,85 | -2,22% | - |
| 19.03.2025 | 157,35 | 157,35 | 157,35 | 157,35 | -0,79% | - |
| 18.03.2025 | 158,25 | 158,60 | 158,25 | 158,60 | 1,93% | 22,00 |
| 17.03.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 0,10% | - |
| 14.03.2025 | 155,45 | 155,45 | 155,45 | 155,45 | 2,17% | - |
| 13.03.2025 | 152,15 | 152,15 | 152,15 | 152,15 | -1,07% | - |
| 12.03.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,00% | - |
| 11.03.2025 | 158,75 | 158,75 | 153,80 | 153,80 | -4,50% | 23,00 |
| 10.03.2025 | 161,05 | 161,05 | 161,05 | 161,05 | 1,93% | - |
| 07.03.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,25% | - |
| 06.03.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -1,03% | - |
| 05.03.2025 | 164,05 | 164,05 | 160,05 | 160,05 | -4,79% | 40,00 |
| 04.03.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 1,63% | - |
| 03.03.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 0,61% | - |
| 28.02.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -0,39% | - |
| 27.02.2025 | 165,05 | 165,05 | 165,05 | 165,05 | -1,84% | - |
| 26.02.2025 | 166,55 | 168,15 | 166,55 | 168,15 | 1,63% | 22,00 |
| 25.02.2025 | 165,45 | 165,45 | 165,45 | 165,45 | 1,25% | - |
| 24.02.2025 | 163,40 | 163,40 | 163,40 | 163,40 | 0,09% | - |
| 21.02.2025 | 163,25 | 163,25 | 163,25 | 163,25 | -0,03% | - |
| 20.02.2025 | 163,30 | 163,30 | 163,30 | 163,30 | 1,11% | - |
| 19.02.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,44% | - |
| 18.02.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 0,37% | - |
| 17.02.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,22% | - |
| 14.02.2025 | 160,55 | 160,55 | 160,55 | 160,55 | 2,42% | - |
| 13.02.2025 | 156,75 | 156,75 | 156,75 | 156,75 | -2,21% | - |
| 12.02.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 0,56% | - |
| 11.02.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 1,59% | - |
| 10.02.2025 | 156,90 | 156,90 | 156,90 | 156,90 | 0,58% | - |
| 07.02.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -1,27% | - |
| 06.02.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 1,18% | - |
| 05.02.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -0,48% | - |
| 04.02.2025 | 156,90 | 156,90 | 156,90 | 156,90 | -0,03% | - |
| 03.02.2025 | 156,95 | 156,95 | 156,95 | 156,95 | -1,38% | - |
| 31.01.2025 | 157,25 | 159,15 | 157,25 | 159,15 | 7,06% | 18,00 |
| 30.01.2025 | 148,65 | 148,65 | 148,65 | 148,65 | -0,83% | - |
| 29.01.2025 | 149,90 | 149,90 | 149,90 | 149,90 | -1,61% | - |
| 28.01.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 3,71% | - |
| 27.01.2025 | 146,90 | 146,90 | 146,90 | 146,90 | 1,70% | - |
| 24.01.2025 | 144,45 | 144,45 | 144,45 | 144,45 | -0,28% | - |
| 23.01.2025 | 144,85 | 144,85 | 144,85 | 144,85 | -0,89% | - |
| 22.01.2025 | 146,15 | 146,15 | 146,15 | 146,15 | 0,62% | - |
| 21.01.2025 | 145,25 | 145,25 | 145,25 | 145,25 | -0,48% | - |
| 20.01.2025 | 145,95 | 145,95 | 145,95 | 145,95 | -0,58% | - |
| 17.01.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,89% | - |
| 16.01.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -0,68% | - |
| 15.01.2025 | 147,90 | 147,90 | 146,50 | 146,50 | -1,64% | 54,00 |