Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 114,66 | 116,65 | 0,00 | 115,61 | 0,86% | - |
| 25.02.2021 | 114,95 | 116,11 | 0,00 | 114,62 | -0,93% | - |
| 24.02.2021 | 115,90 | 116,83 | 114,97 | 115,70 | -1,49% | - |
| 23.02.2021 | 113,89 | 117,75 | 113,71 | 117,46 | 1,06% | - |
| 22.02.2021 | 116,06 | 116,31 | 114,51 | 116,23 | -2,53% | - |
| 19.02.2021 | 120,60 | 121,10 | 119,03 | 119,24 | -2,19% | - |
| 18.02.2021 | 119,91 | 122,82 | 0,00 | 121,92 | 0,07% | - |
| 17.02.2021 | 122,61 | 122,90 | 121,42 | 121,84 | -0,21% | - |
| 16.02.2021 | 124,38 | 125,14 | 121,80 | 122,10 | -3,14% | - |
| 12.02.2021 | 125,72 | 126,84 | 125,69 | 126,06 | 0,73% | - |
| 11.02.2021 | 124,94 | 125,62 | 124,35 | 125,14 | 1,29% | - |
| 10.02.2021 | 122,46 | 123,98 | 121,86 | 123,55 | 1,41% | - |
| 09.02.2021 | 122,30 | 122,86 | 121,54 | 121,83 | 0,22% | - |
| 08.02.2021 | 122,85 | 122,85 | 121,42 | 121,56 | -0,20% | - |
| 05.02.2021 | 121,67 | 122,98 | 121,37 | 121,80 | -0,16% | - |
| 04.02.2021 | 126,12 | 126,21 | 121,59 | 121,99 | -3,71% | - |
| 03.02.2021 | 128,43 | 128,43 | 126,00 | 126,69 | -3,51% | - |
| 02.02.2021 | 132,59 | 132,87 | 130,97 | 131,30 | -1,68% | - |
| 01.02.2021 | 132,46 | 134,67 | 131,80 | 133,55 | 3,32% | - |
| 29.01.2021 | 129,13 | 129,26 | 129,13 | 129,26 | 4,46% | - |
| 28.01.2021 | 126,84 | 127,02 | 123,59 | 123,74 | -1,39% | - |
| 27.01.2021 | 125,59 | 126,76 | 124,84 | 125,48 | -0,42% | - |
| 26.01.2021 | 124,80 | 126,28 | 124,44 | 126,01 | 0,86% | - |
| 25.01.2021 | 124,35 | 125,80 | 123,84 | 124,94 | 0,44% | - |
| 22.01.2021 | 123,77 | 125,73 | 123,55 | 124,40 | -0,62% | - |
| 21.01.2021 | 125,17 | 125,19 | 125,15 | 125,18 | -1,73% | - |
| 20.01.2021 | 126,31 | 127,63 | 125,23 | 127,39 | 1,09% | - |
| 19.01.2021 | 126,28 | 127,19 | 125,60 | 126,02 | 1,34% | - |
| 15.01.2021 | 123,71 | 125,49 | 123,33 | 124,35 | -0,39% | - |
| 14.01.2021 | 125,67 | 126,52 | 124,78 | 124,84 | -0,62% | - |
| 13.01.2021 | 126,30 | 127,72 | 125,39 | 125,61 | -0,51% | - |
| 12.01.2021 | 124,87 | 126,52 | 123,61 | 126,25 | 2,14% | - |
| 11.01.2021 | 124,79 | 124,87 | 123,08 | 123,61 | 0,45% | - |
| 08.01.2021 | 122,04 | 123,27 | 120,24 | 123,06 | -0,61% | - |
| 07.01.2021 | 125,28 | 125,86 | 123,44 | 123,81 | -1,61% | - |
| 06.01.2021 | 126,03 | 128,05 | 124,95 | 125,84 | 3,43% | - |
| 05.01.2021 | 121,28 | 122,70 | 120,96 | 121,67 | 0,46% | - |
| 04.01.2021 | 119,98 | 121,23 | 118,65 | 121,12 | 1,58% | - |
| 31.12.2020 | 117,53 | 119,36 | 117,25 | 119,24 | 0,88% | - |
| 30.12.2020 | 119,19 | 119,27 | 117,82 | 118,20 | -0,09% | - |
| 29.12.2020 | 117,86 | 118,99 | 117,02 | 118,30 | -0,17% | - |
| 28.12.2020 | 119,40 | 119,47 | 118,25 | 118,50 | -1,48% | - |
| 24.12.2020 | 120,61 | 120,63 | 119,58 | 120,28 | -0,71% | - |
| 23.12.2020 | 121,31 | 121,54 | 120,34 | 121,13 | 0,19% | - |
| 22.12.2020 | 121,17 | 121,90 | 120,82 | 120,91 | 0,22% | - |
| 21.12.2020 | 119,26 | 120,90 | 119,18 | 120,64 | 0,19% | - |
| 18.12.2020 | 120,34 | 122,10 | 119,10 | 120,41 | -0,25% | - |
| 17.12.2020 | 119,92 | 121,10 | 119,75 | 120,71 | -0,21% | - |
| 16.12.2020 | 123,40 | 123,57 | 120,73 | 120,97 | -2,66% | - |
| 15.12.2020 | 124,12 | 125,00 | 123,06 | 124,27 | 0,79% | - |
| 14.12.2020 | 124,59 | 124,63 | 122,94 | 123,30 | 1,16% | - |
| 11.12.2020 | 125,64 | 125,64 | 121,36 | 121,88 | -4,27% | - |
| 10.12.2020 | 125,50 | 134,65 | 125,06 | 127,32 | 2,31% | - |
| 09.12.2020 | 124,59 | 125,67 | 124,05 | 124,44 | 0,30% | - |
| 08.12.2020 | 123,84 | 124,51 | 123,60 | 124,07 | 0,26% | - |
| 07.12.2020 | 123,50 | 123,75 | 122,50 | 123,75 | 0,57% | - |
| 04.12.2020 | 123,28 | 123,83 | 122,40 | 123,05 | 0,64% | - |
| 03.12.2020 | 124,47 | 124,47 | 121,97 | 122,27 | 0,57% | - |
| 02.12.2020 | 125,08 | 125,39 | 121,57 | 121,57 | -3,11% | - |
| 01.12.2020 | 125,25 | 126,37 | 124,69 | 125,47 | 1,17% | - |
| 30.11.2020 | 124,02 | 124,02 | 124,02 | 124,02 | -0,27% | - |
| 27.11.2020 | 124,51 | 126,94 | 121,41 | 124,36 | -0,01% | - |
| 25.11.2020 | 125,12 | 125,64 | 124,21 | 124,37 | -1,47% | - |
| 24.11.2020 | 126,27 | 126,27 | 126,23 | 126,23 | 0,35% | - |
| 23.11.2020 | 126,89 | 128,00 | 125,32 | 125,79 | 0,85% | - |
| 20.11.2020 | 124,52 | 125,49 | 123,80 | 124,73 | 1,55% | - |
| 19.11.2020 | 122,86 | 123,36 | 121,49 | 122,82 | 0,35% | - |
| 18.11.2020 | 124,10 | 124,21 | 122,12 | 122,39 | -1,30% | - |
| 17.11.2020 | 124,04 | 124,10 | 124,01 | 124,01 | 1,14% | - |
| 16.11.2020 | 124,56 | 125,05 | 122,12 | 122,61 | 0,96% | - |
| 13.11.2020 | 122,14 | 122,20 | 120,86 | 121,44 | 0,20% | - |
| 12.11.2020 | 123,18 | 123,55 | 120,58 | 121,20 | -1,68% | - |
| 11.11.2020 | 123,34 | 123,34 | 123,27 | 123,27 | 2,00% | - |
| 10.11.2020 | 120,76 | 121,23 | 0,00 | 120,86 | 0,29% | - |
| 09.11.2020 | 119,86 | 124,81 | 119,36 | 120,51 | -5,00% | - |
| 06.11.2020 | 128,43 | 129,16 | 118,34 | 126,85 | -0,91% | - |
| 05.11.2020 | 125,88 | 128,76 | 125,67 | 128,01 | 1,78% | - |
| 04.11.2020 | 128,04 | 129,08 | 125,61 | 125,78 | -0,72% | - |
| 03.11.2020 | 126,20 | 127,46 | 0,00 | 126,69 | 0,85% | - |
| 02.11.2020 | 0,00 | 125,76 | 0,00 | 125,62 | 3,07% | - |
| 30.10.2020 | 122,35 | 122,46 | 119,76 | 121,88 | -1,06% | - |
| 29.10.2020 | 123,50 | 124,21 | 122,25 | 123,18 | -1,42% | - |
| 28.10.2020 | 126,06 | 126,91 | 124,72 | 124,95 | -1,72% | - |
| 27.10.2020 | 127,19 | 127,20 | 127,13 | 127,13 | 2,23% | - |
| 26.10.2020 | 124,88 | 125,13 | 123,49 | 124,36 | -2,21% | - |
| 23.10.2020 | 129,45 | 129,54 | 125,83 | 127,17 | 0,66% | - |
| 22.10.2020 | 126,64 | 127,15 | 124,11 | 126,33 | 2,87% | - |
| 21.10.2020 | 125,25 | 125,83 | 0,00 | 122,81 | -0,51% | - |
| 20.10.2020 | 122,33 | 123,70 | 121,94 | 123,44 | 2,12% | - |
| 19.10.2020 | 0,00 | 121,75 | 0,00 | 120,87 | 0,49% | - |
| 16.10.2020 | 0,00 | 122,50 | 0,00 | 120,28 | 1,84% | - |
| 15.10.2020 | 117,33 | 118,36 | 117,27 | 118,10 | 0,46% | - |
| 14.10.2020 | 119,00 | 119,38 | 116,27 | 117,56 | 0,35% | - |
| 13.10.2020 | 117,15 | 117,15 | 117,14 | 117,15 | 0,48% | - |
| 12.10.2020 | 117,45 | 117,73 | 116,12 | 116,59 | 0,14% | - |
| 09.10.2020 | 116,70 | 117,17 | 115,78 | 116,42 | 0,18% | - |
| 08.10.2020 | 116,34 | 117,41 | 0,00 | 116,22 | -0,35% | - |
| 07.10.2020 | 117,85 | 117,96 | 115,88 | 116,63 | 0,11% | - |
| 06.10.2020 | 115,14 | 117,63 | 114,79 | 116,50 | 0,97% | - |
| 05.10.2020 | 115,02 | 115,71 | 114,81 | 115,38 | 1,29% | - |