13,200€
-8,97%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,55 | 13,55 | 13,05 | 13,25 | -8,62% | - |
| 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% | - |
| 25.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 24.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 21.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 20.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 19.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 18.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 17.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 14.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 13.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 12.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 11.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,59% | - |
| 10.03.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -2,34% | 500,00 |
| 07.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 06.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 05.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 04.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | - |
| 03.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 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% | - |