21,400€
-1,83%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 03.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 02.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 01.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 30.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 27.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -6,78% | - |
| 26.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 25.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 24.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 23.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 20.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 19.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 18.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 17.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 16.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 13.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 12.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 11.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -8,89% | - |
| 10.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 7,78% | - |
| 09.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 06.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 05.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 04.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 03.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 02.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 30.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 29.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 28.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | - |
| 27.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 26.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 23.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 22.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 21.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 20.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 19.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 15.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 14.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 13.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -9,88% | - |
| 09.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 08.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 07.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | - |
| 06.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 05.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 02.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 01.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 31.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 26.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 25.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 24.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 23.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 22.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 19.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 18.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |