12,550€
-3,46%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 26.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 23.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 22.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 500,00 |
| 20.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 19.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 16.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 15.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 14.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 13.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | - |
| 12.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 09.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -14,20% | - |
| 08.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 07.05.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -3,68% | 500,00 |
| 06.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 05.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 02.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 30.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 80,00 |
| 29.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 28.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 25.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 24.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.04.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 8,76% | 500,00 |
| 22.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 17.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 16.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 15.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 14.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 11.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,90% | - |
| 10.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | - |
| 09.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 07.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -6,12% | - |
| 04.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -9,26% | - |
| 03.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 01.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 31.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | - |
| 28.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 27.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 26.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |