154,975€
-1,88%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 156,25 | 157,33 | 155,13 | 156,02 | -1,22% | - |
| 22.11.2024 | 155,85 | 157,95 | 155,85 | 157,95 | 3,74% | 20,00 |
| 21.11.2024 | 152,25 | 152,25 | 152,25 | 152,25 | 0,43% | - |
| 20.11.2024 | 151,60 | 151,60 | 151,60 | 151,60 | -0,66% | - |
| 19.11.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 0,59% | - |
| 18.11.2024 | 151,70 | 151,70 | 151,70 | 151,70 | 2,78% | - |
| 15.11.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -2,86% | - |
| 14.11.2024 | 151,95 | 151,95 | 151,95 | 151,95 | -0,10% | - |
| 13.11.2024 | 152,10 | 152,10 | 152,10 | 152,10 | 1,16% | - |
| 12.11.2024 | 150,35 | 150,35 | 150,35 | 150,35 | 0,53% | - |
| 11.11.2024 | 148,70 | 149,55 | 148,70 | 149,55 | 3,28% | 90,00 |
| 08.11.2024 | 144,80 | 144,80 | 144,80 | 144,80 | 0,59% | - |
| 07.11.2024 | 143,95 | 143,95 | 143,95 | 143,95 | -0,83% | - |
| 06.11.2024 | 145,15 | 145,15 | 145,15 | 145,15 | 2,54% | - |
| 05.11.2024 | 141,55 | 141,55 | 141,55 | 141,55 | -0,60% | - |
| 04.11.2024 | 142,40 | 142,40 | 142,40 | 142,40 | 0,11% | - |
| 01.11.2024 | 142,25 | 142,25 | 142,25 | 142,25 | -0,63% | - |
| 31.10.2024 | 143,15 | 143,15 | 143,15 | 143,15 | -0,59% | - |
| 30.10.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,03% | - |
| 29.10.2024 | 144,05 | 144,05 | 144,05 | 144,05 | 0,14% | - |
| 28.10.2024 | 143,85 | 143,85 | 143,85 | 143,85 | -1,30% | - |
| 25.10.2024 | 145,75 | 145,75 | 145,75 | 145,75 | 0,17% | - |
| 24.10.2024 | 145,50 | 145,50 | 145,50 | 145,50 | 0,00% | - |
| 23.10.2024 | 145,50 | 145,50 | 145,50 | 145,50 | 7,10% | - |
| 22.10.2024 | 135,85 | 135,85 | 135,85 | 135,85 | -1,27% | - |
| 21.10.2024 | 137,60 | 137,60 | 137,60 | 137,60 | 0,29% | - |
| 18.10.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 0,18% | - |
| 17.10.2024 | 136,95 | 136,95 | 136,95 | 136,95 | 0,04% | - |
| 16.10.2024 | 137,00 | 137,00 | 136,90 | 136,90 | 0,18% | 40,00 |
| 15.10.2024 | 136,65 | 136,65 | 136,65 | 136,65 | 0,63% | - |
| 14.10.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 0,41% | - |
| 11.10.2024 | 134,95 | 135,25 | 134,95 | 135,25 | -0,55% | 300,00 |
| 10.10.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,48% | - |
| 09.10.2024 | 135,35 | 135,35 | 135,35 | 135,35 | 0,93% | - |
| 08.10.2024 | 133,50 | 134,10 | 133,50 | 134,10 | -2,33% | 300,00 |
| 07.10.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 0,22% | - |
| 04.10.2024 | 137,00 | 137,00 | 137,00 | 137,00 | -2,28% | - |
| 03.10.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 0,90% | - |
| 02.10.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -0,14% | - |
| 01.10.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 0,54% | - |
| 30.09.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,33% | - |
| 27.09.2024 | 137,95 | 137,95 | 137,95 | 137,95 | 1,03% | - |
| 26.09.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -0,07% | - |
| 25.09.2024 | 136,65 | 136,65 | 136,65 | 136,65 | -1,26% | - |
| 24.09.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 1,17% | - |
| 23.09.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -1,37% | - |
| 20.09.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -0,57% | - |
| 19.09.2024 | 139,50 | 139,50 | 139,50 | 139,50 | 0,04% | - |
| 18.09.2024 | 139,45 | 139,45 | 139,45 | 139,45 | -0,57% | - |
| 17.09.2024 | 140,25 | 140,25 | 140,25 | 140,25 | 1,01% | - |
| 16.09.2024 | 138,85 | 138,85 | 138,85 | 138,85 | -0,43% | - |
| 13.09.2024 | 139,45 | 139,45 | 139,45 | 139,45 | 0,25% | - |
| 12.09.2024 | 139,10 | 139,10 | 139,10 | 139,10 | 0,65% | - |
| 11.09.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -0,97% | - |
| 10.09.2024 | 139,55 | 139,55 | 139,55 | 139,55 | 1,16% | - |
| 09.09.2024 | 137,95 | 137,95 | 137,95 | 137,95 | -0,36% | - |
| 06.09.2024 | 138,45 | 138,45 | 138,45 | 138,45 | -1,07% | - |
| 05.09.2024 | 139,95 | 139,95 | 139,95 | 139,95 | -1,24% | - |
| 04.09.2024 | 141,70 | 141,70 | 141,70 | 141,70 | 0,25% | - |
| 03.09.2024 | 141,35 | 141,35 | 141,35 | 141,35 | -0,11% | - |
| 02.09.2024 | 141,70 | 141,70 | 141,50 | 141,50 | 0,50% | - |
| 30.08.2024 | 140,80 | 140,80 | 140,80 | 140,80 | 1,44% | - |
| 29.08.2024 | 138,80 | 138,80 | 138,80 | 138,80 | 0,87% | - |
| 28.08.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,04% | - |
| 27.08.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 0,40% | - |
| 26.08.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -0,15% | - |
| 23.08.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 0,18% | - |
| 22.08.2024 | 137,05 | 137,05 | 137,05 | 137,05 | 1,11% | - |
| 21.08.2024 | 135,55 | 135,55 | 135,55 | 135,55 | -0,51% | - |
| 20.08.2024 | 136,25 | 136,25 | 136,25 | 136,25 | -0,40% | - |
| 19.08.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 0,51% | - |
| 16.08.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 0,18% | - |
| 15.08.2024 | 135,85 | 135,85 | 135,85 | 135,85 | -0,80% | - |
| 14.08.2024 | 136,95 | 136,95 | 136,95 | 136,95 | -0,25% | - |
| 13.08.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 0,62% | - |
| 12.08.2024 | 136,45 | 136,45 | 136,45 | 136,45 | -0,55% | - |
| 09.08.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 2,81% | - |
| 08.08.2024 | 133,45 | 133,45 | 133,45 | 133,45 | -0,85% | - |
| 07.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,94% | - |
| 06.08.2024 | 133,35 | 133,35 | 133,35 | 133,35 | -1,59% | - |
| 05.08.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -0,62% | - |
| 02.08.2024 | 136,35 | 136,35 | 136,35 | 136,35 | 3,85% | - |
| 01.08.2024 | 131,30 | 131,30 | 131,30 | 131,30 | -0,45% | - |
| 31.07.2024 | 131,90 | 131,90 | 131,90 | 131,90 | 0,57% | - |
| 30.07.2024 | 131,15 | 131,15 | 131,15 | 131,15 | -2,02% | - |
| 29.07.2024 | 133,85 | 133,85 | 133,85 | 133,85 | 0,87% | - |
| 26.07.2024 | 132,70 | 132,70 | 132,70 | 132,70 | 0,11% | - |
| 25.07.2024 | 132,55 | 132,55 | 132,55 | 132,55 | 2,20% | - |
| 24.07.2024 | 129,70 | 129,70 | 129,70 | 129,70 | -4,00% | - |
| 23.07.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 0,86% | - |
| 22.07.2024 | 133,95 | 133,95 | 133,95 | 133,95 | -0,52% | - |
| 19.07.2024 | 134,65 | 134,65 | 134,65 | 134,65 | -1,10% | - |
| 18.07.2024 | 135,55 | 136,15 | 135,55 | 136,15 | 0,04% | 12,00 |
| 17.07.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 2,64% | - |
| 16.07.2024 | 132,60 | 132,60 | 132,60 | 132,60 | 0,34% | - |
| 15.07.2024 | 132,15 | 132,15 | 132,15 | 132,15 | 0,27% | - |
| 12.07.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 1,82% | - |
| 11.07.2024 | 129,45 | 129,45 | 129,45 | 129,45 | -0,50% | - |
| 10.07.2024 | 127,75 | 130,10 | 127,75 | 130,10 | 1,56% | 300,00 |
| 09.07.2024 | 128,10 | 128,10 | 128,10 | 128,10 | -0,54% | - |