18,200€
0,28%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,15 | 18,20 | 17,95 | 18,20 | 0,28% | 161,00 |
| 05.11.2026 | 17,80 | 19,00 | 17,20 | 18,15 | -3,71% | 2.472,00 |
| 04.11.2026 | 16,25 | 19,25 | 16,25 | 18,85 | 14,94% | 80,00 |
| 03.11.2026 | 15,70 | 16,50 | 15,55 | 16,40 | 4,46% | - |
| 02.11.2026 | 15,65 | 16,10 | 15,50 | 15,70 | 0,64% | 7.500,00 |
| 30.10.2026 | 15,30 | 15,60 | 15,20 | 15,60 | 1,96% | - |
| 29.10.2026 | 14,80 | 15,60 | 14,55 | 15,30 | 2,68% | - |
| 28.10.2026 | 14,35 | 15,00 | 14,25 | 14,90 | 3,47% | - |
| 27.10.2026 | 14,50 | 14,70 | 14,10 | 14,40 | -0,69% | - |
| 26.10.2026 | 14,70 | 14,80 | 14,30 | 14,50 | -2,03% | 1.510,00 |
| 23.10.2026 | 15,10 | 15,15 | 14,70 | 14,80 | -1,99% | 16,00 |
| 22.10.2026 | 14,50 | 15,30 | 14,45 | 15,10 | 3,42% | 132,00 |
| 21.10.2026 | 14,75 | 15,05 | 14,50 | 14,60 | -1,35% | - |
| 20.10.2026 | 14,60 | 15,15 | 14,50 | 14,80 | 1,37% | - |
| 19.10.2026 | 14,60 | 14,70 | 14,35 | 14,60 | 0,69% | - |
| 16.10.2026 | 14,40 | 14,90 | 14,40 | 14,50 | 0,00% | - |
| 15.10.2026 | 14,50 | 14,50 | 14,40 | 14,50 | 3,57% | - |
| 14.10.2026 | 14,10 | 14,20 | 13,50 | 14,00 | -0,71% | 900,00 |
| 13.10.2026 | 13,70 | 14,40 | 13,60 | 14,10 | 2,92% | - |
| 12.10.2026 | 14,10 | 14,25 | 13,70 | 13,70 | -4,86% | 3.892,00 |
| 09.10.2026 | 14,25 | 14,55 | 14,00 | 14,40 | 0,70% | 216,00 |
| 08.10.2026 | 13,70 | 14,30 | 13,65 | 14,30 | 5,15% | - |
| 07.10.2026 | 13,40 | 13,80 | 13,35 | 13,60 | 0,74% | - |
| 06.10.2026 | 13,30 | 13,50 | 13,10 | 13,50 | 2,27% | - |
| 05.10.2026 | 13,40 | 13,60 | 13,20 | 13,20 | -1,49% | 882,00 |
| 02.10.2026 | 13,30 | 13,50 | 13,10 | 13,40 | 0,75% | - |
| 01.10.2026 | 13,30 | 13,70 | 13,00 | 13,30 | 0,76% | - |
| 30.09.2026 | 12,70 | 13,50 | 12,65 | 13,20 | 3,12% | - |
| 29.09.2026 | 12,60 | 12,80 | 12,35 | 12,80 | 2,40% | - |
| 28.09.2026 | 12,60 | 12,80 | 12,35 | 12,50 | -2,34% | 1.400,00 |
| 25.09.2026 | 12,60 | 12,80 | 12,35 | 12,80 | 2,40% | - |
| 24.09.2026 | 12,50 | 12,70 | 12,30 | 12,50 | -0,40% | 135,00 |
| 23.09.2026 | 13,40 | 13,75 | 12,50 | 12,55 | -5,64% | - |
| 22.09.2026 | 15,10 | 15,10 | 12,80 | 13,30 | -11,92% | - |
| 21.09.2026 | 15,40 | 15,40 | 15,05 | 15,10 | -1,31% | - |
| 18.09.2026 | 15,45 | 15,55 | 15,10 | 15,30 | -0,65% | - |
| 17.09.2026 | 16,00 | 16,15 | 15,20 | 15,40 | -4,05% | - |
| 16.09.2026 | 15,90 | 16,20 | 15,65 | 16,05 | 0,94% | 6.000,00 |
| 15.09.2026 | 16,00 | 16,05 | 15,50 | 15,90 | -0,62% | - |
| 14.09.2026 | 15,90 | 16,50 | 15,60 | 16,00 | 1,27% | 6.468,00 |
| 11.09.2026 | 15,55 | 16,35 | 15,55 | 15,80 | 1,94% | - |
| 10.09.2026 | 15,40 | 15,60 | 15,25 | 15,50 | 1,31% | - |
| 09.09.2026 | 15,60 | 15,60 | 15,10 | 15,30 | -1,92% | - |
| 08.09.2026 | 16,10 | 16,15 | 15,40 | 15,60 | -3,41% | - |
| 07.09.2026 | 16,15 | 16,15 | 15,95 | 16,15 | 0,31% | 6.000,00 |
| 04.09.2026 | 16,10 | 16,40 | 15,75 | 16,10 | 0,00% | 12.688,00 |
| 03.09.2026 | 16,55 | 17,15 | 15,70 | 16,10 | -3,01% | - |
| 02.09.2026 | 16,35 | 16,70 | 16,15 | 16,60 | 1,84% | 5.290,00 |
| 01.09.2026 | 16,80 | 16,80 | 16,10 | 16,30 | -2,69% | 6.000,00 |
| 31.08.2026 | 16,50 | 17,00 | 16,10 | 16,75 | 0,90% | - |
| 28.08.2026 | 16,20 | 16,90 | 16,10 | 16,60 | 3,11% | - |
| 27.08.2026 | 16,90 | 17,05 | 16,10 | 16,10 | -4,73% | - |
| 26.08.2026 | 17,10 | 17,20 | 16,75 | 16,90 | -1,74% | - |
| 25.08.2026 | 17,60 | 17,70 | 16,80 | 17,20 | -2,27% | 13.000,00 |
| 24.08.2026 | 17,60 | 18,20 | 17,50 | 17,60 | 0,00% | 10.000,00 |
| 21.08.2026 | 17,40 | 17,70 | 17,10 | 17,60 | 0,57% | - |
| 20.08.2026 | 18,10 | 18,10 | 17,40 | 17,50 | -2,78% | - |
| 19.08.2026 | 17,90 | 18,15 | 17,80 | 18,00 | 52,08% | - |
| 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% | - |