166,750€
2,08%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 1,50% | - |
| 20.05.2026 | 163,35 | 163,35 | 163,35 | 163,35 | 0,58% | - |
| 19.05.2026 | 162,40 | 162,40 | 162,40 | 162,40 | -0,22% | - |
| 18.05.2026 | 159,80 | 162,75 | 159,80 | 162,75 | 1,28% | 83,00 |
| 15.05.2026 | 160,70 | 160,70 | 160,70 | 160,70 | -0,96% | - |
| 14.05.2026 | 162,25 | 162,25 | 162,25 | 162,25 | 0,59% | - |
| 13.05.2026 | 161,30 | 161,30 | 161,30 | 161,30 | 0,40% | - |
| 12.05.2026 | 160,65 | 160,65 | 160,65 | 160,65 | 1,26% | - |
| 11.05.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 0,03% | - |
| 08.05.2026 | 161,80 | 161,80 | 158,60 | 158,60 | -0,94% | 67,00 |
| 07.05.2026 | 160,10 | 160,10 | 160,10 | 160,10 | -1,11% | - |
| 06.05.2026 | 161,90 | 161,90 | 161,90 | 161,90 | -0,83% | - |
| 05.05.2026 | 163,25 | 163,25 | 163,25 | 163,25 | -0,21% | - |
| 04.05.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -0,91% | - |
| 30.04.2026 | 161,60 | 165,10 | 161,60 | 165,10 | 2,23% | 110,00 |
| 29.04.2026 | 165,85 | 165,85 | 161,50 | 161,50 | -3,44% | 78,00 |
| 28.04.2026 | 167,25 | 167,25 | 167,25 | 167,25 | 0,66% | - |
| 27.04.2026 | 166,15 | 166,15 | 166,15 | 166,15 | -2,29% | - |
| 24.04.2026 | 170,05 | 170,05 | 170,05 | 170,05 | -1,90% | - |
| 23.04.2026 | 173,35 | 173,35 | 173,35 | 173,35 | -0,29% | - |
| 22.04.2026 | 173,85 | 173,85 | 173,85 | 173,85 | 3,92% | - |
| 21.04.2026 | 166,00 | 167,30 | 166,00 | 167,30 | 1,36% | 20,00 |
| 20.04.2026 | 165,05 | 165,05 | 165,05 | 165,05 | 2,01% | - |
| 17.04.2026 | 161,80 | 161,80 | 161,80 | 161,80 | 0,25% | - |
| 16.04.2026 | 161,40 | 161,40 | 161,40 | 161,40 | -1,53% | - |
| 15.04.2026 | 163,90 | 163,90 | 163,90 | 163,90 | 0,52% | - |
| 14.04.2026 | 163,05 | 163,05 | 163,05 | 163,05 | 0,28% | - |
| 13.04.2026 | 162,60 | 162,60 | 162,60 | 162,60 | -3,42% | - |
| 10.04.2026 | 168,35 | 168,35 | 168,35 | 168,35 | -0,82% | - |
| 09.04.2026 | 169,75 | 169,75 | 169,75 | 169,75 | -0,85% | - |
| 08.04.2026 | 171,20 | 171,20 | 171,20 | 171,20 | -0,17% | - |
| 07.04.2026 | 171,50 | 171,50 | 171,50 | 171,50 | -0,03% | - |
| 02.04.2026 | 169,15 | 171,55 | 169,15 | 171,55 | 1,72% | 32,00 |
| 01.04.2026 | 168,65 | 168,65 | 168,65 | 168,65 | -1,72% | - |
| 31.03.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 1,54% | - |
| 30.03.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -1,26% | - |
| 27.03.2026 | 171,15 | 171,15 | 171,15 | 171,15 | 1,15% | - |
| 26.03.2026 | 169,20 | 169,20 | 169,20 | 169,20 | 0,42% | - |
| 25.03.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 0,24% | - |
| 24.03.2026 | 168,10 | 168,10 | 168,10 | 168,10 | -0,53% | - |
| 23.03.2026 | 167,20 | 169,00 | 167,20 | 169,00 | 1,08% | 19,00 |
| 20.03.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -1,47% | - |
| 19.03.2026 | 169,70 | 169,70 | 169,70 | 169,70 | -1,11% | - |
| 18.03.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,61% | - |
| 17.03.2026 | 172,65 | 172,65 | 172,65 | 172,65 | -1,00% | - |
| 16.03.2026 | 174,40 | 174,40 | 174,40 | 174,40 | 0,06% | - |
| 13.03.2026 | 174,30 | 174,30 | 174,30 | 174,30 | 0,98% | - |
| 12.03.2026 | 172,60 | 172,60 | 172,60 | 172,60 | 0,26% | - |
| 11.03.2026 | 172,15 | 172,15 | 172,15 | 172,15 | -0,23% | - |
| 10.03.2026 | 172,55 | 172,55 | 172,55 | 172,55 | 1,29% | - |
| 09.03.2026 | 170,35 | 170,35 | 170,35 | 170,35 | -2,57% | - |
| 06.03.2026 | 174,85 | 174,85 | 174,85 | 174,85 | -2,13% | - |
| 05.03.2026 | 178,65 | 178,65 | 178,65 | 178,65 | 0,00% | - |
| 04.03.2026 | 178,65 | 178,65 | 178,65 | 178,65 | 0,00% | - |
| 03.03.2026 | 178,65 | 178,65 | 178,65 | 178,65 | 0,17% | - |
| 02.03.2026 | 178,35 | 178,35 | 178,35 | 178,35 | 0,17% | - |
| 27.02.2026 | 178,05 | 178,05 | 178,05 | 178,05 | 1,68% | - |
| 26.02.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -0,85% | - |
| 25.02.2026 | 176,60 | 176,60 | 176,60 | 176,60 | 0,77% | - |
| 24.02.2026 | 175,25 | 175,25 | 175,25 | 175,25 | 2,85% | - |
| 23.02.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -0,55% | - |
| 20.02.2026 | 171,35 | 171,35 | 171,35 | 171,35 | -0,61% | - |
| 19.02.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -0,20% | - |
| 18.02.2026 | 172,75 | 172,75 | 172,75 | 172,75 | -0,12% | - |
| 17.02.2026 | 172,95 | 172,95 | 172,95 | 172,95 | -0,29% | - |
| 16.02.2026 | 173,45 | 173,45 | 173,45 | 173,45 | -0,09% | - |
| 13.02.2026 | 173,60 | 173,60 | 173,60 | 173,60 | -1,22% | - |
| 12.02.2026 | 175,75 | 175,75 | 175,75 | 175,75 | 2,51% | - |
| 11.02.2026 | 171,45 | 171,45 | 171,45 | 171,45 | 7,19% | - |
| 10.02.2026 | 159,95 | 159,95 | 159,95 | 159,95 | -0,12% | - |
| 09.02.2026 | 160,15 | 160,15 | 160,15 | 160,15 | -1,45% | - |
| 06.02.2026 | 162,50 | 162,50 | 162,50 | 162,50 | 1,79% | - |
| 05.02.2026 | 159,65 | 159,65 | 159,65 | 159,65 | 1,30% | - |
| 04.02.2026 | 155,90 | 157,60 | 155,90 | 157,60 | 1,06% | 77,00 |
| 03.02.2026 | 155,95 | 155,95 | 155,95 | 155,95 | -0,06% | - |
| 02.02.2026 | 156,05 | 156,05 | 156,05 | 156,05 | 2,80% | - |
| 30.01.2026 | 151,80 | 151,80 | 151,80 | 151,80 | 0,07% | - |
| 29.01.2026 | 151,70 | 151,70 | 151,70 | 151,70 | -0,85% | - |
| 28.01.2026 | 153,00 | 153,00 | 153,00 | 153,00 | -0,10% | - |
| 27.01.2026 | 153,15 | 153,15 | 153,15 | 153,15 | 0,76% | - |
| 26.01.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -1,55% | - |
| 23.01.2026 | 154,40 | 154,40 | 154,40 | 154,40 | -1,78% | - |
| 22.01.2026 | 157,20 | 157,20 | 157,20 | 157,20 | -2,09% | - |
| 21.01.2026 | 160,55 | 160,55 | 160,55 | 160,55 | 0,31% | - |
| 20.01.2026 | 160,05 | 160,05 | 160,05 | 160,05 | -0,77% | - |
| 19.01.2026 | 161,30 | 161,30 | 161,30 | 161,30 | -1,16% | - |
| 16.01.2026 | 163,20 | 163,20 | 163,20 | 163,20 | 3,26% | - |
| 15.01.2026 | 158,05 | 158,05 | 158,05 | 158,05 | 2,83% | - |
| 14.01.2026 | 153,70 | 153,70 | 153,70 | 153,70 | 2,84% | - |
| 13.01.2026 | 149,45 | 149,45 | 149,45 | 149,45 | 0,67% | - |
| 12.01.2026 | 148,45 | 148,45 | 148,45 | 148,45 | -2,24% | - |
| 09.01.2026 | 151,85 | 151,85 | 151,85 | 151,85 | 0,10% | - |
| 08.01.2026 | 151,70 | 151,70 | 151,70 | 151,70 | -1,17% | - |
| 07.01.2026 | 153,50 | 153,50 | 153,50 | 153,50 | 4,07% | 15,00 |
| 06.01.2026 | 147,20 | 147,50 | 147,20 | 147,50 | -0,34% | 7,00 |
| 05.01.2026 | 148,00 | 148,00 | 148,00 | 148,00 | 0,48% | - |
| 02.01.2026 | 147,30 | 147,30 | 147,30 | 147,30 | -0,71% | 25,00 |
| 30.12.2025 | 148,35 | 148,35 | 148,35 | 148,35 | -0,24% | - |
| 29.12.2025 | 148,70 | 148,70 | 148,70 | 148,70 | -0,20% | - |
| 23.12.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -0,20% | - |