164,650€
0,83%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 148,95 | 148,95 | 148,95 | 148,95 | 0,88% | - |
| 13.01.2025 | 147,65 | 147,65 | 147,65 | 147,65 | -0,87% | - |
| 10.01.2025 | 148,95 | 148,95 | 148,95 | 148,95 | 0,13% | - |
| 09.01.2025 | 148,75 | 148,75 | 148,75 | 148,75 | 0,57% | - |
| 08.01.2025 | 147,90 | 147,90 | 147,90 | 147,90 | 1,51% | - |
| 07.01.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -0,65% | - |
| 06.01.2025 | 146,65 | 146,65 | 146,65 | 146,65 | 0,34% | - |
| 03.01.2025 | 146,15 | 146,15 | 146,15 | 146,15 | 0,76% | - |
| 02.01.2025 | 145,05 | 145,05 | 145,05 | 145,05 | -0,41% | - |
| 30.12.2024 | 145,65 | 145,65 | 145,65 | 145,65 | -0,31% | - |
| 27.12.2024 | 146,10 | 146,10 | 146,10 | 146,10 | -0,10% | - |
| 23.12.2024 | 146,25 | 146,25 | 146,25 | 146,25 | 0,69% | - |
| 20.12.2024 | 145,25 | 145,25 | 145,25 | 145,25 | 0,24% | - |
| 19.12.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -1,60% | - |
| 18.12.2024 | 147,25 | 147,25 | 147,25 | 147,25 | 0,51% | - |
| 17.12.2024 | 146,00 | 147,50 | 146,00 | 146,50 | -0,17% | 285,00 |
| 16.12.2024 | 146,75 | 146,75 | 146,75 | 146,75 | -1,21% | - |
| 13.12.2024 | 148,55 | 148,55 | 148,55 | 148,55 | 0,85% | - |
| 12.12.2024 | 147,30 | 147,30 | 147,30 | 147,30 | -1,67% | - |
| 11.12.2024 | 149,80 | 149,80 | 149,80 | 149,80 | 0,54% | - |
| 10.12.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,34% | - |
| 09.12.2024 | 148,50 | 148,50 | 148,50 | 148,50 | -0,50% | - |
| 06.12.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -1,49% | - |
| 05.12.2024 | 151,50 | 151,50 | 151,50 | 151,50 | -1,11% | - |
| 04.12.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -0,03% | - |
| 03.12.2024 | 153,25 | 153,25 | 153,25 | 153,25 | -0,33% | - |
| 02.12.2024 | 153,75 | 153,75 | 153,75 | 153,75 | -0,03% | - |
| 29.11.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -0,23% | - |
| 28.11.2024 | 154,15 | 154,15 | 154,15 | 154,15 | 0,10% | - |
| 27.11.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,23% | - |
| 26.11.2024 | 154,35 | 154,35 | 154,35 | 154,35 | -0,80% | - |
| 25.11.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -1,49% | - |
| 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% | - |