18,850€
0,80%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 26.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 25.02.2025 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | 138,00 |
| 24.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 21.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -7,41% | - |
| 20.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 19.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 18.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 12.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -6,78% | 300,00 |
| 10.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -7,09% | - |
| 07.02.2025 | 24,20 | 25,40 | 24,20 | 25,40 | 5,83% | 31,00 |
| 06.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 05.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 04.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 31.01.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 5,31% | 350,00 |
| 30.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 10,89% | - |
| 27.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 24.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 23.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 22.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 21.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 15.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 10.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 07.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 06.01.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 64,00 |
| 03.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 02.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 30.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 27.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 14,56% | - |
| 23.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 18.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 17.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 09.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 06.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 05.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 03.12.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 500,00 |
| 02.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 29.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 28.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 26.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 25.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 22.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 21.11.2024 | 20,70 | 21,20 | 20,40 | 21,00 | 5,53% | - |
| 20.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 19.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 18.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 15.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 14.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 12.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 11.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 07.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 7,07% | - |
| 06.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -17,50% | - |
| 05.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 32,60% | - |
| 04.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -5,73% | - |
| 01.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 31.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 10,73% | - |
| 30.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 29.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 28.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 25.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 24.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 23.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 22.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 21.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 18.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 17.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 16.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 15.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 14.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 11.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 10.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 09.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 08.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 07.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |