167,500€
-0,77%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 171,10 | 171,18 | 166,00 | 167,50 | -1,92% | - |
| 23.04.2026 | 173,52 | 175,93 | 168,70 | 170,77 | -1,88% | - |
| 22.04.2026 | 175,45 | 176,55 | 169,63 | 174,05 | -0,57% | - |
| 21.04.2026 | 166,88 | 178,18 | 166,88 | 175,05 | 5,07% | - |
| 20.04.2026 | 164,88 | 166,75 | 162,70 | 166,60 | 0,94% | - |
| 17.04.2026 | 162,65 | 166,65 | 161,52 | 165,05 | 1,55% | - |
| 16.04.2026 | 162,40 | 164,90 | 162,20 | 162,52 | 0,18% | - |
| 15.04.2026 | 164,58 | 165,05 | 161,98 | 162,23 | -1,46% | - |
| 14.04.2026 | 163,93 | 164,70 | 162,45 | 164,63 | 0,38% | - |
| 13.04.2026 | 162,70 | 164,45 | 162,08 | 164,00 | 0,46% | - |
| 10.04.2026 | 169,25 | 169,43 | 162,30 | 163,25 | -3,32% | - |
| 09.04.2026 | 170,20 | 170,33 | 168,10 | 168,85 | -0,92% | - |
| 08.04.2026 | 172,77 | 172,98 | 166,13 | 170,43 | 0,38% | - |
| 07.04.2026 | 172,10 | 173,40 | 169,18 | 169,77 | -1,08% | - |
| 02.04.2026 | 168,95 | 172,43 | 168,85 | 171,63 | 0,56% | - |
| 01.04.2026 | 169,88 | 171,60 | 167,52 | 170,68 | 0,65% | - |
| 31.03.2026 | 173,30 | 173,75 | 167,02 | 169,58 | -1,45% | - |
| 30.03.2026 | 170,27 | 172,38 | 169,70 | 172,08 | 1,37% | - |
| 27.03.2026 | 172,35 | 172,50 | 169,00 | 169,75 | -1,25% | - |
| 26.03.2026 | 169,40 | 172,15 | 168,65 | 171,90 | 1,48% | - |
| 25.03.2026 | 169,08 | 170,73 | 167,73 | 169,40 | 0,22% | - |
| 24.03.2026 | 168,58 | 170,05 | 167,50 | 169,02 | 0,34% | - |
| 23.03.2026 | 167,50 | 173,00 | 167,00 | 168,45 | -0,30% | - |
| 20.03.2026 | 167,58 | 170,00 | 167,18 | 168,95 | 0,96% | - |
| 19.03.2026 | 170,30 | 171,10 | 167,35 | 167,35 | -1,82% | - |
| 18.03.2026 | 172,93 | 173,20 | 170,00 | 170,45 | -0,99% | - |
| 17.03.2026 | 172,58 | 173,63 | 171,02 | 172,15 | -0,46% | - |
| 16.03.2026 | 176,10 | 176,15 | 172,90 | 172,95 | -1,03% | - |
| 13.03.2026 | 174,40 | 176,93 | 174,05 | 174,75 | 0,14% | - |
| 12.03.2026 | 172,60 | 176,15 | 172,55 | 174,50 | 0,61% | - |
| 11.03.2026 | 172,93 | 174,38 | 171,50 | 173,45 | 0,17% | - |
| 10.03.2026 | 173,58 | 175,23 | 170,90 | 173,15 | -0,04% | - |
| 09.03.2026 | 169,77 | 174,30 | 169,18 | 173,23 | 0,92% | - |
| 06.03.2026 | 175,95 | 176,68 | 171,50 | 171,65 | -2,37% | - |
| 05.03.2026 | 179,43 | 179,98 | 175,55 | 175,83 | -1,81% | - |
| 04.03.2026 | 178,43 | 180,23 | 178,18 | 179,08 | -0,15% | - |
| 03.03.2026 | 178,58 | 180,98 | 177,00 | 179,35 | -0,29% | 4.800,00 |
| 02.03.2026 | 178,27 | 182,33 | 177,98 | 179,88 | 0,31% | - |
| 27.02.2026 | 179,20 | 180,68 | 177,10 | 179,33 | 0,27% | - |
| 26.02.2026 | 175,60 | 179,23 | 175,60 | 178,85 | 1,69% | - |
| 25.02.2026 | 177,58 | 178,85 | 174,58 | 175,88 | -1,17% | - |
| 24.02.2026 | 176,50 | 178,18 | 175,25 | 177,95 | 1,17% | - |
| 23.02.2026 | 169,98 | 176,15 | 169,98 | 175,90 | 2,43% | - |
| 20.02.2026 | 172,70 | 173,88 | 170,45 | 171,73 | -0,16% | - |
| 19.02.2026 | 173,52 | 174,58 | 171,75 | 172,00 | -0,85% | - |
| 18.02.2026 | 173,80 | 174,90 | 172,50 | 173,48 | 0,00% | - |
| 17.02.2026 | 173,08 | 176,13 | 171,77 | 173,48 | -0,64% | - |
| 16.02.2026 | 174,68 | 175,05 | 174,35 | 174,60 | 0,24% | - |
| 13.02.2026 | 174,20 | 176,50 | 172,38 | 174,18 | -0,33% | - |
| 12.02.2026 | 176,95 | 179,48 | 174,40 | 174,75 | -0,88% | - |
| 11.02.2026 | 172,68 | 177,23 | 171,08 | 176,30 | 2,16% | - |
| 10.02.2026 | 160,52 | 174,13 | 160,05 | 172,58 | 7,36% | - |
| 09.02.2026 | 161,02 | 161,13 | 157,75 | 160,75 | -0,39% | - |
| 06.02.2026 | 162,73 | 164,10 | 160,83 | 161,38 | -0,88% | - |
| 05.02.2026 | 160,68 | 164,13 | 158,95 | 162,80 | 1,70% | - |
| 04.02.2026 | 156,83 | 160,85 | 156,50 | 160,08 | 2,09% | - |
| 03.02.2026 | 157,05 | 159,70 | 156,27 | 156,80 | -0,02% | - |
| 02.02.2026 | 155,83 | 159,13 | 154,65 | 156,83 | -0,59% | 7.245,00 |
| 30.01.2026 | 151,83 | 157,88 | 151,38 | 157,75 | 3,51% | - |
| 29.01.2026 | 152,75 | 154,23 | 151,77 | 152,40 | -0,29% | - |
| 28.01.2026 | 154,20 | 154,38 | 152,23 | 152,85 | -0,23% | - |
| 27.01.2026 | 154,10 | 154,38 | 151,90 | 153,20 | -0,29% | - |
| 26.01.2026 | 152,45 | 154,70 | 152,27 | 153,65 | 0,29% | - |
| 23.01.2026 | 155,35 | 155,50 | 152,63 | 153,20 | -1,26% | - |
| 22.01.2026 | 158,27 | 158,83 | 154,93 | 155,15 | -1,77% | - |
| 21.01.2026 | 161,52 | 161,95 | 157,88 | 157,95 | -1,83% | - |
| 20.01.2026 | 160,43 | 163,00 | 158,83 | 160,90 | -0,25% | - |
| 19.01.2026 | 161,48 | 162,02 | 160,90 | 161,30 | -1,29% | - |
| 16.01.2026 | 164,33 | 164,68 | 162,60 | 163,40 | -0,35% | - |
| 15.01.2026 | 159,55 | 164,43 | 159,40 | 163,98 | 2,24% | - |
| 14.01.2026 | 154,27 | 160,68 | 153,80 | 160,38 | 3,77% | - |
| 13.01.2026 | 150,02 | 154,80 | 149,80 | 154,55 | 2,47% | - |
| 12.01.2026 | 148,68 | 150,98 | 148,18 | 150,83 | 0,52% | - |
| 09.01.2026 | 152,63 | 153,38 | 149,95 | 150,05 | -1,62% | - |
| 08.01.2026 | 152,05 | 154,90 | 151,70 | 152,52 | 0,18% | - |
| 07.01.2026 | 154,13 | 155,05 | 152,10 | 152,25 | -1,01% | - |
| 06.01.2026 | 148,05 | 155,00 | 147,70 | 153,80 | 4,17% | - |
| 05.01.2026 | 149,05 | 149,58 | 146,88 | 147,65 | -0,20% | - |
| 02.01.2026 | 147,75 | 148,33 | 146,70 | 147,95 | -0,13% | - |
| 30.12.2025 | 148,93 | 149,23 | 148,15 | 148,15 | -0,64% | - |
| 29.12.2025 | 149,43 | 149,85 | 148,58 | 149,10 | 0,56% | - |
| 23.12.2025 | 149,60 | 150,93 | 148,23 | 148,27 | -0,98% | - |
| 22.12.2025 | 150,68 | 150,77 | 149,27 | 149,75 | -0,60% | - |
| 19.12.2025 | 150,38 | 150,90 | 148,90 | 150,65 | -0,30% | - |
| 18.12.2025 | 152,80 | 153,85 | 150,10 | 151,10 | -0,10% | - |
| 17.12.2025 | 152,68 | 153,13 | 150,83 | 151,25 | -0,66% | - |
| 16.12.2025 | 155,88 | 157,15 | 152,20 | 152,25 | -2,73% | - |
| 15.12.2025 | 156,05 | 157,23 | 155,30 | 156,52 | 1,16% | - |
| 12.12.2025 | 154,70 | 156,08 | 154,02 | 154,73 | 0,02% | - |
| 11.12.2025 | 153,60 | 154,95 | 152,33 | 154,70 | 0,36% | - |
| 10.12.2025 | 154,43 | 156,08 | 153,35 | 154,15 | -0,26% | - |
| 09.12.2025 | 156,27 | 157,73 | 153,63 | 154,55 | -1,17% | - |
| 08.12.2025 | 156,75 | 157,83 | 155,13 | 156,38 | -0,11% | - |
| 05.12.2025 | 158,27 | 158,50 | 156,55 | 156,55 | 0,51% | 20,00 |
| 04.12.2025 | 156,77 | 158,75 | 155,75 | 155,75 | -0,54% | - |
| 03.12.2025 | 157,08 | 157,80 | 156,13 | 156,60 | -0,67% | 140,00 |
| 02.12.2025 | 158,15 | 159,25 | 156,95 | 157,65 | -0,91% | - |
| 01.12.2025 | 162,15 | 162,85 | 158,23 | 159,10 | -2,45% | - |
| 28.11.2025 | 163,98 | 164,90 | 161,95 | 163,10 | -0,18% | - |
| 27.11.2025 | 163,40 | 163,55 | 163,38 | 163,40 | -0,03% | - |