12,450€
6,41%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,45 | 12,55 | 12,40 | 12,55 | 7,26% | - |
| 14.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 13.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -7,75% | - |
| 10.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 09.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 08.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 07.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 235,00 |
| 03.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 01.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 29.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 26.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 25.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 24.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 23.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 500,00 |
| 22.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 19.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 18.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 17.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 16.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 15.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 12.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 10.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 09.09.2025 | 13,75 | 13,85 | 13,70 | 13,75 | 1,85% | - |
| 08.09.2025 | 13,55 | 13,65 | 13,40 | 13,50 | 0,00% | - |
| 05.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 04.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 03.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 01.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 29.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 28.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 27.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 26.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 25.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 22.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 21.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 20.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 19.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 15.08.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -3,85% | 213,00 |
| 14.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 12.08.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -3,10% | 213,00 |
| 11.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | - |
| 08.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,83% | - |
| 07.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 06.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 05.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,96% | - |
| 04.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 01.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 31.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 30.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 29.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 28.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 25.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 23.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 22.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 21.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 17.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.07.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 125,00 |
| 14.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 11.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 10.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 08.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 07.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 04.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 03.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 02.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 01.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 30.06.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | 500,00 |
| 27.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 500,00 |
| 26.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 25.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 24.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 2,31% | 52,00 |
| 20.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 18.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 17.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 16.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 13.06.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 500,00 |
| 12.06.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | 500,00 |
| 11.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 10.06.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 500,00 |
| 09.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 06.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 05.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 04.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 03.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 02.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 30.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 29.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 28.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |