13,600€
-2,86%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,60 | 13,60 | 13,50 | 13,60 | -2,86% | - |
| 30.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 29.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 28.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 27.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 24.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 23.07.2026 | 13,60 | 13,80 | 13,60 | 13,80 | -2,13% | 1.000,00 |
| 22.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -6,00% | - |
| 21.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 20.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 17.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 16.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 15.07.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 14.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | - |
| 13.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 10.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 09.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 08.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 07.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 06.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 03.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 02.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | - |
| 01.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 30.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 29.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 6,96% | - |
| 26.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 25.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 24.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 23.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 22.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 18.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 17.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 16.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 15.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 12.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 11.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 10.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 09.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 08.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 05.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 04.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -5,34% | - |
| 03.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 02.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 01.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 29.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 28.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 27.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 26.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 25.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 22.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 21.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 5,64% | - |
| 20.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 19.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 18.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 15.05.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -4,02% | - |
| 14.05.2026 | 9,85 | 9,95 | 9,85 | 9,95 | -1,49% | 500,00 |
| 13.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -6,48% | - |
| 12.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 11.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 08.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 07.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,93% | - |
| 06.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 8,26% | - |
| 05.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 04.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 30.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 29.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 28.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 27.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 24.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 23.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 22.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 21.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 20.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 17.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 16.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 15.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 14.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 13.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 10.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 09.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 08.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 07.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 02.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 01.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 31.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 30.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 27.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 26.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 25.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 24.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 23.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 20.03.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 500,00 |
| 19.03.2026 | 10,40 | 10,40 | 10,30 | 10,30 | -2,83% | 91,00 |
| 18.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 17.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 16.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 500,00 |
| 13.03.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 3,92% | 500,00 |
| 12.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 11.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |