163,711$
-0,11%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 164,32 | 165,10 | 163,40 | 163,59 | -0,18% | 589.234,00 |
| 21.11.2024 | 161,03 | 164,25 | 160,33 | 163,89 | 1,59% | 650.298,00 |
| 20.11.2024 | 161,59 | 162,02 | 160,01 | 161,32 | 0,10% | 763.760,00 |
| 19.11.2024 | 160,47 | 162,88 | 158,52 | 161,16 | -0,59% | 761.846,00 |
| 18.11.2024 | 160,76 | 162,72 | 160,76 | 162,11 | 1,04% | 897.125,00 |
| 15.11.2024 | 156,75 | 162,13 | 156,32 | 160,44 | 2,30% | 2.725.889,00 |
| 14.11.2024 | 160,27 | 160,28 | 156,10 | 156,84 | -2,31% | 946.366,00 |
| 13.11.2024 | 161,10 | 162,59 | 159,78 | 160,55 | -0,71% | 796.440,00 |
| 12.11.2024 | 160,42 | 162,56 | 160,41 | 161,70 | 0,96% | 994.787,00 |
| 11.11.2024 | 159,94 | 162,48 | 159,78 | 160,17 | 0,50% | 776.830,00 |
| 08.11.2024 | 155,90 | 160,48 | 155,78 | 159,37 | 2,03% | 944.008,00 |
| 07.11.2024 | 155,83 | 157,01 | 155,43 | 156,20 | 0,66% | 525.119,00 |
| 06.11.2024 | 154,58 | 155,38 | 152,06 | 155,18 | 0,70% | 804.078,00 |
| 05.11.2024 | 154,11 | 154,40 | 152,34 | 154,10 | -0,15% | 612.032,00 |
| 04.11.2024 | 155,37 | 156,24 | 154,00 | 154,33 | -0,62% | 554.238,00 |
| 01.11.2024 | 155,92 | 156,99 | 155,05 | 155,29 | 0,30% | 1.094.683,00 |
| 31.10.2024 | 155,49 | 156,40 | 154,29 | 154,83 | -0,71% | 874.205,00 |
| 30.10.2024 | 155,50 | 156,66 | 153,55 | 155,93 | -0,02% | 660.993,00 |
| 29.10.2024 | 155,30 | 157,44 | 154,96 | 155,96 | 0,03% | 699.815,00 |
| 28.10.2024 | 155,68 | 157,37 | 155,18 | 155,92 | 0,57% | 508.188,00 |
| 25.10.2024 | 157,79 | 158,42 | 153,76 | 155,04 | -1,87% | 814.738,00 |
| 24.10.2024 | 157,59 | 160,95 | 156,91 | 157,99 | 0,55% | 1.233.262,00 |
| 23.10.2024 | 159,84 | 159,94 | 155,19 | 157,12 | -0,22% | 1.445.330,00 |
| 22.10.2024 | 151,33 | 159,15 | 151,33 | 157,47 | 6,85% | 2.044.057,00 |
| 21.10.2024 | 149,05 | 149,75 | 146,91 | 147,37 | -1,52% | 1.435.685,00 |
| 18.10.2024 | 149,10 | 150,59 | 147,96 | 149,65 | 0,46% | 631.429,00 |
| 17.10.2024 | 149,71 | 150,32 | 148,60 | 148,96 | 0,02% | 582.137,00 |
| 16.10.2024 | 149,22 | 150,88 | 148,63 | 148,93 | -0,28% | 524.441,00 |
| 15.10.2024 | 148,29 | 151,44 | 148,08 | 149,35 | 0,23% | 861.466,00 |
| 14.10.2024 | 149,21 | 149,95 | 147,02 | 149,00 | 0,22% | 678.835,00 |
| 11.10.2024 | 148,55 | 149,44 | 147,68 | 148,67 | 0,58% | 480.149,00 |
| 10.10.2024 | 149,28 | 149,28 | 147,30 | 147,81 | -0,81% | 426.045,00 |
| 09.10.2024 | 149,09 | 149,99 | 148,13 | 149,01 | 0,15% | 539.269,00 |
| 08.10.2024 | 147,21 | 149,40 | 146,53 | 148,78 | 1,28% | 748.129,00 |
| 07.10.2024 | 150,75 | 150,75 | 146,17 | 146,90 | -2,58% | 640.210,00 |
| 04.10.2024 | 152,11 | 152,49 | 150,42 | 150,79 | -0,88% | 500.806,00 |
| 03.10.2024 | 154,98 | 155,09 | 151,79 | 152,13 | -1,76% | 558.854,00 |
| 02.10.2024 | 154,49 | 155,38 | 152,98 | 154,86 | 0,59% | 577.787,00 |
| 01.10.2024 | 154,81 | 155,35 | 153,69 | 153,95 | -0,84% | 500.194,00 |
| 30.09.2024 | 154,32 | 155,59 | 153,55 | 155,25 | 0,29% | 934.676,00 |
| 27.09.2024 | 154,66 | 156,52 | 154,46 | 154,80 | 0,25% | 712.319,00 |
| 26.09.2024 | 152,04 | 154,50 | 152,04 | 154,42 | 1,27% | 647.760,00 |
| 25.09.2024 | 153,59 | 154,16 | 151,89 | 152,49 | -0,39% | 697.470,00 |
| 24.09.2024 | 153,61 | 154,68 | 152,21 | 153,08 | -0,58% | 788.005,00 |
| 23.09.2024 | 153,22 | 155,00 | 153,00 | 153,98 | 0,65% | 678.386,00 |
| 20.09.2024 | 155,10 | 155,10 | 152,56 | 152,99 | -1,37% | 1.456.258,00 |
| 19.09.2024 | 155,84 | 156,88 | 154,51 | 155,12 | -0,23% | 519.544,00 |
| 18.09.2024 | 155,20 | 157,06 | 155,10 | 155,48 | 0,06% | 440.170,00 |
| 17.09.2024 | 156,37 | 156,80 | 154,57 | 155,38 | -0,63% | 476.180,00 |
| 16.09.2024 | 155,34 | 157,23 | 155,22 | 156,36 | 1,28% | 618.457,00 |
| 13.09.2024 | 155,02 | 155,52 | 153,33 | 154,38 | -0,25% | 570.725,00 |
| 12.09.2024 | 153,51 | 154,97 | 151,88 | 154,76 | 0,78% | 762.506,00 |
| 11.09.2024 | 152,13 | 153,97 | 149,52 | 153,56 | 0,46% | 958.076,00 |
| 10.09.2024 | 154,59 | 155,41 | 151,24 | 152,86 | -0,93% | 656.119,00 |
| 09.09.2024 | 152,96 | 155,64 | 152,56 | 154,29 | 0,89% | 912.132,00 |
| 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 |