165,575€
0,71%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 164,70 | 165,60 | 164,45 | 165,60 | 0,56% | - |
| 21.02.2025 | 164,08 | 165,20 | 162,88 | 164,68 | 0,38% | - |
| 20.02.2025 | 163,33 | 164,77 | 162,70 | 164,05 | -0,33% | - |
| 19.02.2025 | 162,35 | 165,75 | 161,88 | 164,60 | 1,32% | - |
| 18.02.2025 | 161,75 | 162,77 | 159,08 | 162,45 | 0,63% | - |
| 17.02.2025 | 161,08 | 161,58 | 160,90 | 161,43 | 0,31% | - |
| 14.02.2025 | 161,50 | 163,00 | 159,93 | 160,93 | -0,29% | - |
| 13.02.2025 | 157,80 | 161,63 | 157,45 | 161,40 | 2,07% | - |
| 12.02.2025 | 161,13 | 163,25 | 157,98 | 158,13 | -1,85% | 24,00 |
| 11.02.2025 | 159,88 | 162,52 | 159,52 | 161,10 | 0,51% | - |
| 10.02.2025 | 157,98 | 161,75 | 156,88 | 160,27 | 1,73% | - |
| 07.02.2025 | 156,65 | 157,77 | 155,98 | 157,55 | 0,65% | - |
| 06.02.2025 | 158,95 | 159,77 | 156,08 | 156,52 | -1,29% | - |
| 05.02.2025 | 156,73 | 158,60 | 156,38 | 158,58 | 0,83% | - |
| 04.02.2025 | 157,52 | 159,93 | 156,55 | 157,27 | -0,36% | - |
| 03.02.2025 | 156,95 | 159,05 | 156,00 | 157,85 | 0,51% | - |
| 31.01.2025 | 158,30 | 160,88 | 156,93 | 157,05 | -0,43% | - |
| 30.01.2025 | 149,48 | 160,35 | 144,65 | 157,73 | 5,68% | - |
| 29.01.2025 | 150,48 | 152,38 | 148,27 | 149,25 | -0,93% | - |
| 28.01.2025 | 152,33 | 153,30 | 149,88 | 150,65 | -1,20% | - |
| 27.01.2025 | 147,35 | 152,58 | 146,30 | 152,48 | 3,11% | - |
| 24.01.2025 | 145,15 | 149,13 | 144,10 | 147,88 | 1,49% | - |
| 23.01.2025 | 145,50 | 147,18 | 144,40 | 145,70 | 0,14% | - |
| 22.01.2025 | 146,70 | 146,98 | 144,52 | 145,50 | -0,67% | - |
| 21.01.2025 | 146,13 | 147,43 | 145,38 | 146,48 | 0,53% | - |
| 20.01.2025 | 146,70 | 146,85 | 145,50 | 145,70 | -0,99% | - |
| 17.01.2025 | 147,60 | 149,02 | 146,85 | 147,15 | -0,03% | - |
| 16.01.2025 | 146,27 | 147,20 | 144,45 | 147,20 | 0,82% | - |
| 15.01.2025 | 148,70 | 150,43 | 145,98 | 146,00 | -1,67% | - |
| 14.01.2025 | 149,75 | 150,48 | 146,27 | 148,48 | -1,51% | - |
| 13.01.2025 | 148,33 | 152,18 | 147,93 | 150,75 | 1,74% | - |
| 10.01.2025 | 149,50 | 150,10 | 146,73 | 148,18 | -0,77% | - |
| 09.01.2025 | 149,33 | 149,63 | 149,02 | 149,33 | -0,03% | - |
| 08.01.2025 | 148,63 | 149,45 | 147,27 | 149,38 | 0,50% | - |
| 07.01.2025 | 146,33 | 148,63 | 145,90 | 148,63 | 1,42% | - |
| 06.01.2025 | 147,27 | 148,45 | 146,13 | 146,55 | -0,61% | 170,00 |
| 03.01.2025 | 147,20 | 147,73 | 145,98 | 147,45 | 0,22% | - |
| 02.01.2025 | 145,83 | 148,08 | 145,65 | 147,13 | 1,55% | - |
| 30.12.2024 | 145,93 | 147,75 | 144,80 | 144,88 | -1,06% | - |
| 27.12.2024 | 146,88 | 147,73 | 145,80 | 146,43 | -0,36% | 200,00 |
| 23.12.2024 | 147,13 | 147,52 | 145,20 | 146,95 | 0,05% | - |
| 20.12.2024 | 146,05 | 148,35 | 144,75 | 146,88 | 0,50% | - |
| 19.12.2024 | 145,85 | 147,15 | 143,70 | 146,15 | 0,12% | - |
| 18.12.2024 | 148,23 | 148,93 | 145,33 | 145,98 | -1,53% | - |
| 17.12.2024 | 145,43 | 150,23 | 145,43 | 148,25 | 1,98% | - |
| 16.12.2024 | 147,52 | 149,30 | 144,88 | 145,38 | -1,56% | - |
| 13.12.2024 | 149,18 | 150,02 | 147,68 | 147,68 | -0,97% | - |
| 12.12.2024 | 147,80 | 151,05 | 147,52 | 149,13 | 0,51% | - |
| 11.12.2024 | 150,52 | 151,43 | 147,88 | 148,38 | -1,46% | - |
| 10.12.2024 | 149,77 | 152,58 | 149,27 | 150,58 | 0,37% | - |
| 09.12.2024 | 149,02 | 152,25 | 148,68 | 150,02 | 0,77% | - |
| 06.12.2024 | 149,10 | 150,52 | 148,43 | 148,88 | -0,57% | - |
| 05.12.2024 | 152,40 | 152,40 | 149,48 | 149,73 | -1,72% | - |
| 04.12.2024 | 154,40 | 155,25 | 152,25 | 152,35 | -1,14% | - |
| 03.12.2024 | 153,83 | 154,63 | 152,48 | 154,10 | 0,21% | 123,00 |
| 02.12.2024 | 154,45 | 155,58 | 153,52 | 153,77 | -1,49% | - |
| 29.11.2024 | 154,77 | 160,40 | 150,10 | 156,10 | 0,61% | - |
| 28.11.2024 | 155,00 | 155,25 | 154,85 | 155,15 | 0,32% | - |
| 27.11.2024 | 154,90 | 154,90 | 152,73 | 154,65 | -0,16% | - |
| 26.11.2024 | 155,10 | 156,08 | 153,90 | 154,90 | 0,08% | - |
| 25.11.2024 | 156,98 | 157,55 | 154,52 | 154,77 | -1,39% | - |
| 22.11.2024 | 156,63 | 158,80 | 156,33 | 156,95 | 0,30% | - |
| 21.11.2024 | 152,98 | 156,70 | 152,23 | 156,48 | 2,24% | - |
| 20.11.2024 | 152,58 | 153,70 | 151,48 | 153,05 | 0,62% | - |
| 19.11.2024 | 153,10 | 153,95 | 149,85 | 152,10 | -0,62% | - |
| 18.11.2024 | 152,30 | 154,05 | 151,45 | 153,05 | 0,43% | - |
| 15.11.2024 | 147,98 | 153,85 | 147,63 | 152,40 | 2,35% | - |
| 14.11.2024 | 152,00 | 153,08 | 147,93 | 148,90 | -2,09% | - |
| 13.11.2024 | 151,88 | 153,38 | 151,20 | 152,08 | -0,11% | - |
| 12.11.2024 | 150,52 | 153,15 | 150,43 | 152,25 | 1,30% | - |
| 11.11.2024 | 148,90 | 152,43 | 148,88 | 150,30 | 1,11% | - |
| 08.11.2024 | 144,95 | 149,85 | 144,70 | 148,65 | 2,78% | - |
| 07.11.2024 | 144,65 | 145,27 | 143,30 | 144,63 | 0,07% | - |
| 06.11.2024 | 146,02 | 148,08 | 141,90 | 144,52 | 2,46% | - |
| 05.11.2024 | 142,00 | 142,02 | 139,77 | 141,05 | -0,60% | 200,00 |
| 04.11.2024 | 142,55 | 143,48 | 141,60 | 141,90 | -1,39% | - |
| 01.11.2024 | 142,50 | 146,27 | 141,77 | 143,90 | 1,14% | - |
| 31.10.2024 | 143,10 | 144,60 | 142,20 | 142,27 | -0,97% | - |
| 30.10.2024 | 144,10 | 145,68 | 140,43 | 143,68 | -0,50% | - |
| 29.10.2024 | 144,18 | 146,90 | 140,95 | 144,40 | 0,17% | - |
| 28.10.2024 | 144,20 | 145,58 | 140,13 | 144,15 | 0,31% | - |
| 25.10.2024 | 145,95 | 146,35 | 142,48 | 143,70 | -1,51% | - |
| 24.10.2024 | 145,45 | 148,93 | 144,80 | 145,90 | 0,12% | - |
| 23.10.2024 | 145,35 | 148,55 | 144,13 | 145,73 | -0,07% | - |
| 22.10.2024 | 135,98 | 147,35 | 135,35 | 145,83 | 6,99% | - |
| 21.10.2024 | 137,73 | 138,10 | 135,98 | 136,30 | -1,03% | - |
| 18.10.2024 | 137,33 | 138,65 | 136,25 | 137,73 | 0,09% | - |
| 17.10.2024 | 137,05 | 138,90 | 136,30 | 137,60 | 0,35% | - |
| 16.10.2024 | 137,02 | 138,60 | 136,80 | 137,13 | 0,02% | 250,00 |
| 15.10.2024 | 136,93 | 139,20 | 135,98 | 137,10 | 0,29% | - |
| 14.10.2024 | 136,02 | 137,43 | 134,68 | 136,70 | 0,61% | - |
| 11.10.2024 | 135,15 | 136,65 | 134,75 | 135,88 | 0,52% | - |
| 10.10.2024 | 136,10 | 136,83 | 134,98 | 135,18 | -0,77% | - |
| 09.10.2024 | 135,45 | 136,98 | 134,98 | 136,23 | 0,46% | - |
| 08.10.2024 | 133,75 | 136,05 | 133,45 | 135,60 | 1,33% | - |
| 07.10.2024 | 137,35 | 137,90 | 133,35 | 133,83 | -2,57% | - |
| 04.10.2024 | 137,35 | 139,18 | 137,10 | 137,35 | -0,43% | - |
| 03.10.2024 | 140,18 | 140,43 | 137,68 | 137,95 | -1,53% | - |
| 02.10.2024 | 138,75 | 140,63 | 138,48 | 140,10 | 0,76% | - |
| 01.10.2024 | 139,23 | 140,40 | 138,63 | 139,05 | -0,36% | - |