152,578$
-1,07%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 154,24 | 155,03 | 152,02 | 152,93 | -0,84% | 827.465,00 |
| 05.09.2024 | 155,26 | 155,52 | 152,28 | 154,23 | -0,75% | 756.110,00 |
| 04.09.2024 | 157,21 | 159,36 | 154,89 | 155,39 | -1,01% | 606.149,00 |
| 03.09.2024 | 157,00 | 158,22 | 156,02 | 156,97 | 0,00% | 745.946,00 |
| 30.08.2024 | 155,92 | 157,34 | 155,49 | 156,97 | 0,47% | 883.728,00 |
| 29.08.2024 | 155,02 | 156,72 | 154,41 | 156,23 | 0,87% | 698.709,00 |
| 28.08.2024 | 153,53 | 155,29 | 153,38 | 154,88 | 0,83% | 569.990,00 |
| 27.08.2024 | 154,28 | 154,65 | 152,95 | 153,60 | -0,19% | 494.545,00 |
| 26.08.2024 | 153,95 | 154,71 | 153,50 | 153,90 | 0,22% | 425.352,00 |
| 23.08.2024 | 153,75 | 153,81 | 152,02 | 153,56 | 0,47% | 472.341,00 |
| 22.08.2024 | 153,31 | 153,31 | 152,16 | 152,84 | -0,08% | 477.564,00 |
| 21.08.2024 | 151,37 | 153,07 | 150,90 | 152,97 | 1,37% | 625.068,00 |
| 20.08.2024 | 151,36 | 151,36 | 150,01 | 150,91 | -0,14% | 432.235,00 |
| 19.08.2024 | 151,44 | 152,88 | 150,52 | 151,12 | -0,17% | 688.336,00 |
| 16.08.2024 | 149,98 | 151,84 | 148,66 | 151,38 | 1,13% | 717.096,00 |
| 15.08.2024 | 150,18 | 150,86 | 148,58 | 149,69 | -0,11% | 685.182,00 |
| 14.08.2024 | 150,47 | 150,74 | 149,44 | 149,85 | -0,61% | 510.357,00 |
| 13.08.2024 | 151,00 | 152,00 | 148,83 | 150,77 | 0,23% | 728.393,00 |
| 12.08.2024 | 149,00 | 150,56 | 148,74 | 150,42 | 0,74% | 692.970,00 |
| 09.08.2024 | 150,00 | 150,51 | 148,41 | 149,31 | -0,50% | 675.578,00 |
| 08.08.2024 | 145,83 | 150,25 | 145,43 | 150,06 | 2,69% | 799.975,00 |
| 07.08.2024 | 146,90 | 148,72 | 145,84 | 146,13 | -0,52% | 1.090.306,00 |
| 06.08.2024 | 145,93 | 148,31 | 145,49 | 146,89 | 0,75% | 822.562,00 |
| 05.08.2024 | 149,89 | 150,55 | 144,87 | 145,79 | -2,86% | 1.261.944,00 |
| 02.08.2024 | 148,00 | 151,78 | 147,21 | 150,08 | 1,63% | 1.024.026,00 |
| 01.08.2024 | 142,86 | 147,89 | 142,86 | 147,67 | 3,77% | 1.120.766,00 |
| 31.07.2024 | 142,53 | 143,51 | 140,71 | 142,30 | -0,41% | 1.276.196,00 |
| 30.07.2024 | 141,81 | 144,74 | 141,81 | 142,89 | 0,53% | 937.233,00 |
| 29.07.2024 | 145,00 | 145,11 | 141,82 | 142,14 | -2,37% | 1.532.247,00 |
| 26.07.2024 | 144,92 | 146,73 | 144,57 | 145,59 | 0,93% | 1.282.555,00 |
| 25.07.2024 | 144,65 | 147,11 | 143,77 | 144,25 | 0,24% | 1.127.724,00 |
| 24.07.2024 | 141,99 | 144,38 | 140,06 | 143,91 | 2,09% | 1.060.757,00 |
| 23.07.2024 | 143,96 | 146,41 | 137,71 | 140,96 | -4,34% | 1.893.390,00 |
| 22.07.2024 | 146,54 | 148,26 | 145,72 | 147,35 | 0,92% | 1.334.433,00 |
| 19.07.2024 | 148,11 | 148,11 | 145,94 | 146,01 | -0,57% | 906.997,00 |
| 18.07.2024 | 147,59 | 149,85 | 146,24 | 146,84 | -1,10% | 765.684,00 |
| 17.07.2024 | 148,93 | 150,59 | 148,10 | 148,48 | -0,08% | 769.798,00 |
| 16.07.2024 | 145,34 | 148,73 | 144,29 | 148,60 | 2,77% | 1.008.559,00 |
| 15.07.2024 | 144,09 | 146,51 | 143,74 | 144,59 | 0,33% | 1.277.055,00 |
| 12.07.2024 | 144,17 | 145,22 | 143,49 | 144,11 | 0,43% | 581.878,00 |
| 11.07.2024 | 141,85 | 143,75 | 141,54 | 143,50 | 2,17% | 951.551,00 |
| 10.07.2024 | 140,73 | 140,95 | 138,93 | 140,45 | 1,51% | 722.969,00 |
| 09.07.2024 | 138,62 | 139,21 | 136,99 | 138,36 | -0,40% | 932.202,00 |
| 08.07.2024 | 140,39 | 140,94 | 138,84 | 138,92 | -1,09% | 642.490,00 |
| 05.07.2024 | 141,21 | 142,00 | 138,77 | 140,45 | -0,32% | 1.017.722,00 |
| 03.07.2024 | 139,98 | 140,94 | 137,21 | 140,90 | 3,12% | 808.361,00 |
| 02.07.2024 | 137,06 | 138,05 | 136,35 | 136,64 | -0,33% | 1.048.547,00 |
| 01.07.2024 | 137,52 | 139,28 | 136,30 | 137,09 | 0,15% | 788.676,00 |
| 28.06.2024 | 137,94 | 138,62 | 135,47 | 136,88 | -0,33% | 1.284.686,00 |
| 27.06.2024 | 138,58 | 139,37 | 137,02 | 137,34 | -0,91% | 936.170,00 |
| 26.06.2024 | 137,80 | 138,71 | 136,96 | 138,60 | 0,22% | 710.857,00 |
| 25.06.2024 | 139,78 | 140,17 | 137,65 | 138,30 | -1,38% | 734.398,00 |
| 24.06.2024 | 139,36 | 140,58 | 138,22 | 140,23 | 0,91% | 599.412,00 |
| 21.06.2024 | 138,64 | 139,69 | 137,90 | 138,96 | 0,55% | 908.537,00 |
| 20.06.2024 | 136,37 | 138,29 | 135,82 | 138,20 | 0,66% | 758.495,00 |
| 18.06.2024 | 136,33 | 137,75 | 136,33 | 137,30 | 0,20% | 759.682,00 |
| 17.06.2024 | 136,77 | 137,75 | 136,60 | 137,02 | -0,60% | 815.828,00 |
| 14.06.2024 | 138,00 | 139,18 | 137,01 | 137,85 | -0,49% | 718.644,00 |
| 13.06.2024 | 138,88 | 139,13 | 137,48 | 138,53 | -0,22% | 667.956,00 |
| 12.06.2024 | 141,57 | 141,73 | 138,16 | 138,83 | -1,37% | 831.178,00 |
| 11.06.2024 | 140,96 | 141,43 | 140,34 | 140,76 | -0,50% | 543.983,00 |
| 10.06.2024 | 141,97 | 142,20 | 140,43 | 141,47 | -0,61% | 589.490,00 |
| 07.06.2024 | 142,30 | 143,19 | 142,24 | 142,34 | -0,21% | 366.223,00 |
| 06.06.2024 | 142,37 | 143,84 | 142,28 | 142,64 | -0,04% | 618.418,00 |
| 05.06.2024 | 141,27 | 143,00 | 140,80 | 142,69 | 0,79% | 837.471,00 |
| 04.06.2024 | 140,97 | 142,01 | 139,71 | 141,57 | 0,33% | 818.752,00 |
| 03.06.2024 | 140,92 | 142,25 | 139,83 | 141,11 | -0,61% | 634.334,00 |
| 31.05.2024 | 139,58 | 142,06 | 139,39 | 141,97 | 1,89% | 2.238.021,00 |
| 30.05.2024 | 137,97 | 139,68 | 137,36 | 139,33 | 0,82% | 838.572,00 |
| 29.05.2024 | 138,13 | 139,07 | 137,34 | 138,19 | -0,52% | 986.770,00 |
| 28.05.2024 | 140,80 | 141,58 | 138,67 | 138,91 | -1,68% | 886.264,00 |
| 24.05.2024 | 140,60 | 141,59 | 139,77 | 141,28 | 0,89% | 647.499,00 |
| 23.05.2024 | 141,21 | 142,92 | 139,98 | 140,04 | -1,28% | 1.147.084,00 |
| 22.05.2024 | 142,16 | 143,44 | 141,51 | 141,86 | -1,03% | 805.651,00 |
| 21.05.2024 | 144,29 | 144,50 | 142,72 | 143,34 | -0,58% | 561.764,00 |
| 20.05.2024 | 144,16 | 145,62 | 143,90 | 144,17 | -0,12% | 1.078.786,00 |
| 17.05.2024 | 143,00 | 144,46 | 141,96 | 144,34 | 1,34% | 1.422.833,00 |
| 16.05.2024 | 140,77 | 142,95 | 140,41 | 142,43 | 1,17% | 995.877,00 |
| 15.05.2024 | 139,41 | 141,01 | 139,03 | 140,78 | 1,16% | 757.612,00 |
| 14.05.2024 | 141,04 | 141,18 | 138,10 | 139,16 | -1,15% | 741.080,00 |
| 13.05.2024 | 138,67 | 141,73 | 138,24 | 140,78 | 1,70% | 1.116.214,00 |
| 10.05.2024 | 138,12 | 138,96 | 137,40 | 138,42 | 0,19% | 569.562,00 |
| 09.05.2024 | 136,12 | 138,37 | 136,00 | 138,16 | 1,48% | 588.254,00 |
| 08.05.2024 | 137,22 | 137,70 | 136,10 | 136,14 | -0,58% | 612.360,00 |
| 07.05.2024 | 136,02 | 137,16 | 135,35 | 136,94 | 0,96% | 637.785,00 |
| 06.05.2024 | 138,02 | 138,11 | 135,56 | 135,64 | -1,27% | 750.586,00 |
| 03.05.2024 | 136,66 | 137,48 | 135,27 | 137,38 | 0,76% | 640.502,00 |
| 02.05.2024 | 137,42 | 137,42 | 135,35 | 136,34 | -0,88% | 695.156,00 |
| 01.05.2024 | 138,31 | 138,41 | 136,47 | 137,55 | -0,46% | 676.634,00 |
| 30.04.2024 | 138,80 | 139,64 | 137,23 | 138,18 | -0,95% | 1.067.479,00 |
| 29.04.2024 | 134,50 | 142,46 | 134,50 | 139,50 | 3,90% | 2.790.173,00 |
| 26.04.2024 | 135,00 | 135,99 | 134,05 | 134,26 | -0,86% | 601.735,00 |
| 25.04.2024 | 137,55 | 138,61 | 134,13 | 135,42 | -1,55% | 1.016.098,00 |
| 24.04.2024 | 136,00 | 138,32 | 134,95 | 137,55 | 0,62% | 1.566.638,00 |
| 23.04.2024 | 135,00 | 138,91 | 133,11 | 136,70 | 5,08% | 2.088.321,00 |
| 22.04.2024 | 128,75 | 131,21 | 128,38 | 130,09 | 1,28% | 1.694.278,00 |
| 19.04.2024 | 126,52 | 128,88 | 126,08 | 128,44 | 2,01% | 1.557.641,00 |
| 18.04.2024 | 127,25 | 127,34 | 125,42 | 125,91 | -0,84% | 873.688,00 |
| 17.04.2024 | 127,62 | 127,99 | 126,74 | 126,98 | -0,35% | 886.750,00 |
| 16.04.2024 | 129,43 | 129,43 | 127,40 | 127,42 | -0,95% | 692.266,00 |