11,200€
-1,70%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,91 | 11,84 | 10,91 | 11,84 | 8,61% | - |
| 04.05.2026 | 11,11 | 11,27 | 10,80 | 10,90 | 0,11% | - |
| 30.04.2026 | 11,09 | 11,13 | 10,75 | 10,89 | -1,95% | - |
| 29.04.2026 | 11,36 | 11,36 | 11,07 | 11,10 | -1,93% | 15,00 |
| 28.04.2026 | 11,23 | 11,47 | 11,18 | 11,32 | 0,82% | - |
| 27.04.2026 | 11,12 | 11,39 | 10,86 | 11,23 | 0,99% | - |
| 24.04.2026 | 10,78 | 11,14 | 10,66 | 11,12 | 3,40% | - |
| 23.04.2026 | 11,30 | 11,32 | 10,43 | 10,75 | -4,98% | - |
| 22.04.2026 | 11,18 | 11,32 | 11,13 | 11,32 | 1,54% | 84,00 |
| 21.04.2026 | 11,13 | 11,46 | 11,12 | 11,14 | 0,27% | 15,00 |
| 20.04.2026 | 10,80 | 11,15 | 10,80 | 11,11 | 2,57% | - |
| 17.04.2026 | 10,68 | 10,93 | 10,68 | 10,84 | 1,48% | - |
| 16.04.2026 | 10,53 | 10,83 | 10,53 | 10,68 | 1,60% | - |
| 15.04.2026 | 10,31 | 10,69 | 10,31 | 10,51 | 1,88% | - |
| 14.04.2026 | 10,19 | 10,40 | 10,17 | 10,32 | 1,17% | 14,00 |
| 13.04.2026 | 10,21 | 10,34 | 10,11 | 10,20 | -0,17% | - |
| 10.04.2026 | 10,35 | 10,38 | 10,04 | 10,21 | -1,18% | - |
| 09.04.2026 | 10,60 | 10,60 | 10,09 | 10,34 | -2,51% | - |
| 08.04.2026 | 10,60 | 10,71 | 10,51 | 10,60 | 0,80% | - |
| 07.04.2026 | 10,48 | 10,63 | 10,44 | 10,52 | 0,29% | 14,00 |
| 02.04.2026 | 10,33 | 10,65 | 10,17 | 10,49 | 1,33% | - |
| 01.04.2026 | 10,43 | 10,57 | 10,18 | 10,35 | -0,60% | - |
| 31.03.2026 | 10,69 | 10,83 | 10,34 | 10,41 | -2,20% | 87,00 |
| 30.03.2026 | 10,32 | 10,67 | 10,31 | 10,65 | 3,40% | 15,00 |
| 27.03.2026 | 10,53 | 10,53 | 9,88 | 10,30 | -1,98% | - |
| 26.03.2026 | 10,62 | 10,85 | 10,49 | 10,50 | -1,28% | - |
| 25.03.2026 | 10,31 | 10,66 | 10,26 | 10,64 | 3,62% | - |
| 24.03.2026 | 10,37 | 10,41 | 9,72 | 10,27 | -0,79% | - |
| 23.03.2026 | 10,00 | 10,40 | 9,90 | 10,35 | 3,37% | 14,00 |
| 20.03.2026 | 10,37 | 10,47 | 9,90 | 10,01 | -3,42% | - |
| 19.03.2026 | 10,44 | 10,52 | 10,12 | 10,37 | -0,61% | - |
| 18.03.2026 | 10,60 | 10,77 | 10,37 | 10,43 | -1,12% | - |
| 17.03.2026 | 10,37 | 10,92 | 10,26 | 10,55 | 1,58% | - |
| 16.03.2026 | 11,00 | 11,00 | 10,31 | 10,39 | -4,77% | 15,00 |
| 13.03.2026 | 10,58 | 10,95 | 10,48 | 10,91 | 3,16% | - |
| 12.03.2026 | 10,22 | 10,67 | 10,18 | 10,57 | 3,26% | - |
| 11.03.2026 | 10,01 | 10,24 | 9,94 | 10,24 | 2,22% | - |
| 10.03.2026 | 10,29 | 10,30 | 9,82 | 10,02 | -2,53% | - |
| 09.03.2026 | 10,32 | 10,43 | 10,05 | 10,28 | -2,06% | - |
| 06.03.2026 | 10,80 | 10,80 | 10,34 | 10,49 | -2,65% | - |
| 05.03.2026 | 10,20 | 10,85 | 10,14 | 10,78 | 5,48% | - |
| 04.03.2026 | 10,06 | 10,28 | 10,01 | 10,22 | 1,19% | - |
| 03.03.2026 | 9,85 | 10,23 | 9,75 | 10,10 | 2,12% | - |
| 02.03.2026 | 9,91 | 9,97 | 9,66 | 9,89 | -0,34% | 14,00 |
| 27.02.2026 | 9,80 | 9,94 | 9,58 | 9,92 | 0,92% | - |
| 26.02.2026 | 9,53 | 9,90 | 9,53 | 9,83 | 3,02% | - |
| 25.02.2026 | 9,33 | 9,60 | 9,21 | 9,54 | 2,06% | 18.927,00 |
| 24.02.2026 | 9,35 | 9,51 | 9,26 | 9,35 | 0,18% | - |
| 23.02.2026 | 9,70 | 9,76 | 9,32 | 9,33 | -4,55% | 15,00 |
| 20.02.2026 | 9,77 | 10,02 | 9,71 | 9,78 | 0,19% | - |
| 19.02.2026 | 9,66 | 9,77 | 9,49 | 9,76 | 1,05% | - |
| 18.02.2026 | 9,38 | 9,71 | 9,37 | 9,66 | 2,76% | - |
| 17.02.2026 | 9,45 | 9,68 | 9,13 | 9,40 | -1,31% | - |
| 16.02.2026 | 9,53 | 9,53 | 9,48 | 9,53 | 0,26% | 1.012,00 |
| 13.02.2026 | 8,90 | 9,68 | 8,85 | 9,50 | 6,74% | - |
| 12.02.2026 | 9,03 | 9,18 | 8,65 | 8,90 | -1,66% | 1.020,00 |
| 11.02.2026 | 9,88 | 9,95 | 8,85 | 9,05 | -8,59% | - |
| 10.02.2026 | 10,10 | 10,30 | 9,80 | 9,90 | -1,98% | - |
| 09.02.2026 | 10,20 | 10,40 | 9,70 | 10,10 | -2,88% | - |
| 06.02.2026 | 12,80 | 13,10 | 10,18 | 10,40 | -0,95% | 2.632,00 |
| 05.02.2026 | 9,80 | 10,50 | 9,38 | 10,50 | 7,14% | - |
| 04.02.2026 | 9,70 | 9,95 | 9,08 | 9,80 | 0,00% | - |
| 03.02.2026 | 11,20 | 11,20 | 9,48 | 9,80 | -14,04% | - |
| 02.02.2026 | 11,25 | 11,70 | 11,10 | 11,40 | 1,79% | - |
| 30.01.2026 | 11,35 | 11,35 | 11,05 | 11,20 | -1,75% | - |
| 29.01.2026 | 11,60 | 11,75 | 11,20 | 11,40 | -3,39% | 12,00 |
| 28.01.2026 | 11,90 | 12,05 | 11,70 | 11,80 | -0,84% | - |
| 27.01.2026 | 11,90 | 12,05 | 11,40 | 11,90 | -0,83% | - |
| 26.01.2026 | 12,10 | 12,30 | 11,90 | 12,00 | -1,64% | - |
| 23.01.2026 | 12,80 | 12,90 | 12,10 | 12,20 | -5,43% | - |
| 22.01.2026 | 12,50 | 13,20 | 12,50 | 12,90 | 2,38% | - |
| 21.01.2026 | 12,30 | 12,70 | 12,30 | 12,60 | 1,61% | 14,00 |
| 20.01.2026 | 12,45 | 12,50 | 12,15 | 12,40 | -1,20% | - |
| 19.01.2026 | 12,55 | 12,55 | 12,45 | 12,55 | -0,40% | - |
| 16.01.2026 | 12,50 | 12,60 | 12,30 | 12,60 | 0,00% | - |
| 15.01.2026 | 12,30 | 12,70 | 12,25 | 12,60 | 0,80% | - |
| 14.01.2026 | 12,85 | 12,90 | 12,20 | 12,50 | -3,10% | 244,00 |
| 13.01.2026 | 12,80 | 13,10 | 12,70 | 12,90 | -0,77% | - |
| 12.01.2026 | 13,00 | 13,05 | 12,65 | 13,00 | -1,52% | - |
| 09.01.2026 | 13,10 | 13,45 | 12,75 | 13,20 | 0,00% | - |
| 08.01.2026 | 13,00 | 13,20 | 12,85 | 13,20 | 0,76% | - |
| 07.01.2026 | 13,00 | 13,90 | 12,80 | 13,10 | 0,00% | 14,00 |
| 06.01.2026 | 12,45 | 13,10 | 12,35 | 13,10 | 4,80% | 877,00 |
| 05.01.2026 | 11,90 | 12,80 | 11,90 | 12,50 | 4,17% | - |
| 02.01.2026 | 12,20 | 12,45 | 11,80 | 12,00 | -2,44% | 30,00 |
| 30.12.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 29.12.2025 | 12,25 | 12,35 | 12,10 | 12,30 | 0,00% | - |
| 23.12.2025 | 12,40 | 12,60 | 12,25 | 12,30 | -1,60% | 4.352,00 |
| 22.12.2025 | 12,35 | 12,55 | 12,25 | 12,50 | 0,81% | 5.407,00 |
| 19.12.2025 | 12,75 | 12,75 | 12,20 | 12,40 | -2,36% | - |
| 18.12.2025 | 12,50 | 12,90 | 12,50 | 12,70 | 0,00% | - |
| 17.12.2025 | 12,45 | 12,80 | 12,45 | 12,70 | 1,60% | - |
| 16.12.2025 | 12,20 | 12,60 | 12,10 | 12,50 | 0,81% | 58,00 |
| 15.12.2025 | 12,45 | 12,60 | 12,30 | 12,40 | 0,00% | 367,00 |
| 12.12.2025 | 12,30 | 12,65 | 12,30 | 12,40 | -0,80% | - |
| 11.12.2025 | 12,20 | 12,55 | 12,20 | 12,50 | -0,79% | - |
| 10.12.2025 | 12,50 | 12,70 | 12,40 | 12,60 | 0,00% | - |
| 09.12.2025 | 12,25 | 12,60 | 12,20 | 12,60 | 1,61% | - |
| 08.12.2025 | 12,40 | 12,65 | 12,20 | 12,40 | -0,80% | 14,00 |
| 05.12.2025 | 12,70 | 12,85 | 12,25 | 12,50 | -2,34% | 3.450,00 |