200,640$
-0,47%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 201,92 | 204,15 | 199,04 | 201,33 | -0,12% | - |
| 09.03.2026 | 198,25 | 202,48 | 195,39 | 201,58 | 1,19% | 792.758,00 |
| 06.03.2026 | 203,76 | 203,78 | 199,01 | 199,21 | -2,34% | 1.055.718,00 |
| 05.03.2026 | 206,21 | 206,21 | 203,47 | 203,98 | -2,14% | 604.111,00 |
| 04.03.2026 | 208,14 | 209,76 | 207,11 | 208,45 | 0,04% | 488.031,00 |
| 03.03.2026 | 207,73 | 209,83 | 203,89 | 208,36 | -0,90% | 779.237,00 |
| 02.03.2026 | 212,52 | 213,26 | 209,43 | 210,25 | -0,78% | 921.992,00 |
| 27.02.2026 | 211,09 | 213,50 | 208,97 | 211,91 | 0,38% | 1.055.506,00 |
| 26.02.2026 | 208,67 | 211,56 | 208,09 | 211,10 | 1,59% | 783.717,00 |
| 25.02.2026 | 209,52 | 210,69 | 206,13 | 207,80 | -0,83% | 798.313,00 |
| 24.02.2026 | 207,81 | 209,90 | 206,36 | 209,54 | 1,02% | 882.077,00 |
| 23.02.2026 | 201,99 | 207,72 | 201,99 | 207,43 | 2,48% | 782.339,00 |
| 20.02.2026 | 204,36 | 204,41 | 200,94 | 202,41 | -0,01% | 642.091,00 |
| 19.02.2026 | 204,83 | 205,09 | 202,00 | 202,44 | -0,95% | 815.555,00 |
| 18.02.2026 | 205,27 | 206,75 | 203,17 | 204,39 | -0,54% | 871.747,00 |
| 17.02.2026 | 207,99 | 208,93 | 202,83 | 205,49 | -0,67% | 971.250,00 |
| 13.02.2026 | 207,48 | 209,39 | 204,58 | 206,87 | 0,00% | 1.354.595,00 |
| 12.02.2026 | 211,80 | 213,20 | 206,81 | 206,86 | -1,18% | 1.671.555,00 |
| 11.02.2026 | 207,04 | 210,38 | 201,99 | 209,32 | 1,93% | 1.431.227,00 |
| 10.02.2026 | 194,72 | 207,05 | 191,90 | 205,35 | 7,37% | 2.307.873,00 |
| 09.02.2026 | 190,00 | 191,78 | 187,58 | 191,25 | 0,28% | 1.925.583,00 |
| 06.02.2026 | 193,20 | 193,60 | 189,94 | 190,71 | -0,83% | 1.099.523,00 |
| 05.02.2026 | 190,00 | 193,46 | 188,65 | 192,30 | 1,62% | 1.635.791,00 |
| 04.02.2026 | 185,34 | 189,80 | 185,13 | 189,23 | 2,19% | 1.337.516,00 |
| 03.02.2026 | 184,78 | 189,13 | 184,69 | 185,17 | 0,09% | 807.907,00 |
| 02.02.2026 | 186,01 | 186,93 | 182,36 | 185,00 | -1,09% | 1.003.761,00 |
| 30.01.2026 | 183,82 | 187,19 | 183,82 | 187,03 | 2,57% | 1.164.074,00 |
| 29.01.2026 | 182,17 | 183,97 | 181,68 | 182,35 | -0,21% | 635.677,00 |
| 28.01.2026 | 183,02 | 183,58 | 181,63 | 182,74 | -0,81% | 838.875,00 |
| 27.01.2026 | 181,51 | 184,39 | 181,48 | 184,24 | 0,94% | 667.916,00 |
| 26.01.2026 | 182,14 | 183,79 | 181,37 | 182,53 | 0,83% | 681.866,00 |
| 23.01.2026 | 181,94 | 182,44 | 179,73 | 181,02 | -0,63% | 848.894,00 |
| 22.01.2026 | 185,11 | 185,47 | 182,01 | 182,16 | -1,35% | 1.754.222,00 |
| 21.01.2026 | 189,02 | 189,75 | 184,43 | 184,65 | -2,28% | 1.140.357,00 |
| 20.01.2026 | 187,57 | 191,07 | 186,83 | 188,95 | 0,49% | 1.482.016,00 |
| 19.01.2026 | 187,63 | 188,13 | 187,22 | 188,02 | -0,78% | - |
| 16.01.2026 | 189,40 | 190,96 | 188,75 | 189,49 | -0,40% | 1.132.571,00 |
| 15.01.2026 | 187,15 | 190,99 | 186,43 | 190,26 | 1,87% | 1.245.699,00 |
| 14.01.2026 | 179,83 | 187,10 | 179,83 | 186,77 | 3,78% | 1.498.440,00 |
| 13.01.2026 | 176,03 | 180,42 | 175,47 | 179,96 | 2,28% | 1.069.139,00 |
| 12.01.2026 | 174,89 | 176,06 | 173,51 | 175,94 | 0,86% | 694.918,00 |
| 09.01.2026 | 177,52 | 178,30 | 174,43 | 174,44 | -1,86% | 942.318,00 |
| 08.01.2026 | 178,19 | 180,66 | 176,70 | 177,74 | -0,22% | 870.052,00 |
| 07.01.2026 | 181,01 | 181,23 | 177,70 | 178,14 | -1,29% | 767.065,00 |
| 06.01.2026 | 173,60 | 181,22 | 173,38 | 180,46 | 4,02% | 1.165.329,00 |
| 05.01.2026 | 173,46 | 174,49 | 171,18 | 173,49 | -0,17% | 748.799,00 |
| 02.01.2026 | 173,31 | 173,81 | 172,03 | 173,79 | 0,15% | 683.169,00 |
| 31.12.2025 | 175,49 | 175,73 | 173,39 | 173,53 | -1,12% | 645.305,00 |
| 30.12.2025 | 175,25 | 176,37 | 175,02 | 175,49 | -0,02% | 723.220,00 |
| 29.12.2025 | 176,35 | 176,35 | 174,63 | 175,52 | -0,24% | 624.895,00 |
| 26.12.2025 | 176,18 | 176,73 | 175,65 | 175,94 | 0,01% | 401.855,00 |
| 24.12.2025 | 175,74 | 176,26 | 175,13 | 175,92 | 0,48% | 296.509,00 |
| 23.12.2025 | 176,17 | 176,55 | 174,48 | 175,08 | -0,71% | 651.985,00 |
| 22.12.2025 | 175,84 | 177,24 | 175,63 | 176,34 | 0,16% | 693.925,00 |
| 19.12.2025 | 175,57 | 176,83 | 174,59 | 176,06 | -0,05% | 1.541.121,00 |
| 18.12.2025 | 179,19 | 179,80 | 176,03 | 176,15 | -1,65% | 962.589,00 |
| 17.12.2025 | 178,22 | 179,23 | 177,02 | 179,10 | 0,25% | 1.631.601,00 |
| 16.12.2025 | 184,79 | 184,84 | 178,52 | 178,66 | -2,96% | 1.338.724,00 |
| 15.12.2025 | 183,22 | 184,81 | 182,96 | 184,11 | 0,85% | 852.211,00 |
| 12.12.2025 | 182,19 | 183,01 | 181,23 | 182,56 | 0,55% | 1.135.321,00 |
| 11.12.2025 | 179,56 | 182,06 | 179,51 | 181,57 | 1,15% | 685.584,00 |
| 10.12.2025 | 180,12 | 180,99 | 178,95 | 179,51 | -0,06% | 1.067.854,00 |
| 09.12.2025 | 181,77 | 182,77 | 178,61 | 179,62 | -1,21% | 846.471,00 |
| 08.12.2025 | 182,29 | 183,50 | 181,23 | 181,82 | -0,38% | 979.770,00 |
| 05.12.2025 | 183,52 | 184,19 | 182,08 | 182,51 | -0,91% | 735.750,00 |
| 04.12.2025 | 182,78 | 185,12 | 182,25 | 184,18 | 0,86% | 1.015.697,00 |
| 03.12.2025 | 183,31 | 184,16 | 182,21 | 182,61 | 0,03% | 1.056.155,00 |
| 02.12.2025 | 184,51 | 184,88 | 182,21 | 182,55 | -0,66% | 1.167.754,00 |
| 01.12.2025 | 188,02 | 189,38 | 183,66 | 183,77 | -2,86% | 1.162.776,00 |
| 28.11.2025 | 189,82 | 190,26 | 188,94 | 189,18 | -0,27% | 379.697,00 |
| 26.11.2025 | 191,44 | 192,26 | 189,22 | 189,69 | -1,38% | 869.621,00 |
| 25.11.2025 | 191,76 | 193,35 | 190,73 | 192,35 | 0,93% | 1.178.518,00 |
| 24.11.2025 | 192,75 | 192,75 | 189,74 | 190,58 | -0,35% | 2.242.656,00 |
| 21.11.2025 | 188,20 | 193,76 | 187,80 | 191,25 | 1,94% | 1.767.479,00 |
| 20.11.2025 | 187,57 | 188,77 | 186,25 | 187,61 | 0,89% | 1.104.118,00 |
| 19.11.2025 | 186,20 | 187,68 | 184,18 | 185,96 | 0,35% | 873.711,00 |
| 18.11.2025 | 186,68 | 188,16 | 184,35 | 185,32 | -0,47% | 1.367.884,00 |
| 17.11.2025 | 187,37 | 189,26 | 185,09 | 186,19 | -0,41% | 1.086.357,00 |
| 14.11.2025 | 187,20 | 188,89 | 186,12 | 186,95 | -0,34% | 923.600,00 |
| 13.11.2025 | 186,48 | 190,47 | 184,50 | 187,58 | 0,39% | 1.411.737,00 |
| 12.11.2025 | 188,28 | 189,07 | 186,81 | 186,85 | -1,06% | 1.076.548,00 |
| 11.11.2025 | 184,98 | 191,30 | 184,84 | 188,85 | 2,46% | 1.293.191,00 |
| 10.11.2025 | 178,57 | 184,59 | 175,77 | 184,31 | 2,68% | 1.578.273,00 |
| 07.11.2025 | 177,55 | 180,59 | 176,09 | 179,50 | 1,69% | 1.020.666,00 |
| 06.11.2025 | 178,38 | 178,98 | 175,67 | 176,51 | -0,98% | 818.458,00 |
| 05.11.2025 | 178,16 | 179,38 | 176,85 | 178,26 | 0,13% | 784.293,00 |
| 04.11.2025 | 179,98 | 180,04 | 176,27 | 178,03 | -0,45% | 1.059.214,00 |
| 03.11.2025 | 175,31 | 179,15 | 174,36 | 178,84 | 1,64% | 1.076.203,00 |
| 31.10.2025 | 174,33 | 176,81 | 174,33 | 175,95 | 0,11% | 966.249,00 |
| 30.10.2025 | 175,24 | 178,88 | 174,91 | 175,75 | 0,55% | 1.427.075,00 |
| 29.10.2025 | 178,30 | 178,76 | 174,70 | 174,78 | -1,96% | 1.014.840,00 |
| 28.10.2025 | 179,80 | 180,63 | 177,17 | 178,28 | -1,10% | 1.434.053,00 |
| 27.10.2025 | 182,16 | 182,16 | 179,74 | 180,26 | -1,05% | 900.956,00 |
| 24.10.2025 | 184,44 | 184,73 | 181,94 | 182,18 | -0,48% | 867.001,00 |
| 23.10.2025 | 181,10 | 183,06 | 180,34 | 183,06 | 1,04% | - |
| 22.10.2025 | 184,88 | 186,46 | 180,84 | 181,17 | -1,88% | 1.583.501,00 |
| 21.10.2025 | 195,08 | 197,55 | 179,86 | 184,64 | -3,03% | 2.889.878,00 |
| 20.10.2025 | 190,69 | 191,87 | 189,50 | 190,41 | 0,44% | 1.491.058,00 |
| 17.10.2025 | 187,20 | 189,82 | 187,20 | 189,58 | 1,48% | - |
| 16.10.2025 | 187,75 | 188,71 | 186,28 | 186,82 | -0,28% | 1.055.989,00 |