173,860$
-1,14%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 175,80 | 175,80 | 173,87 | 173,87 | -1,13% | - |
| 24.04.2025 | 173,28 | 176,50 | 172,55 | 175,87 | 1,33% | 1.569.150,00 |
| 23.04.2025 | 173,01 | 175,35 | 169,25 | 173,57 | 0,42% | 1.854.026,00 |
| 22.04.2025 | 169,00 | 176,02 | 168,31 | 172,84 | 6,78% | 2.424.234,00 |
| 21.04.2025 | 163,78 | 164,03 | 160,02 | 161,86 | -1,18% | 1.401.194,00 |
| 17.04.2025 | 164,31 | 165,60 | 162,47 | 163,80 | -0,41% | 1.491.375,00 |
| 16.04.2025 | 167,73 | 169,67 | 164,09 | 164,47 | -1,65% | 1.252.717,00 |
| 15.04.2025 | 169,50 | 169,69 | 166,63 | 167,23 | -0,46% | 1.139.584,00 |
| 14.04.2025 | 164,63 | 168,10 | 163,92 | 168,00 | 2,45% | 1.723.232,00 |
| 11.04.2025 | 163,85 | 165,06 | 161,60 | 163,99 | 0,09% | 2.218.366,00 |
| 10.04.2025 | 162,97 | 165,14 | 159,83 | 163,85 | -0,13% | 2.073.291,00 |
| 09.04.2025 | 159,79 | 168,26 | 157,20 | 164,06 | 2,67% | 2.178.941,00 |
| 08.04.2025 | 167,33 | 167,57 | 158,02 | 159,80 | -2,74% | 1.971.490,00 |
| 07.04.2025 | 162,73 | 166,69 | 157,75 | 164,31 | 0,08% | 2.301.319,00 |
| 04.04.2025 | 169,46 | 173,30 | 163,83 | 164,18 | -3,78% | 2.505.263,00 |
| 03.04.2025 | 168,59 | 174,00 | 167,05 | 170,63 | 1,59% | 1.828.614,00 |
| 02.04.2025 | 169,40 | 170,41 | 167,26 | 167,96 | -0,78% | 940.689,00 |
| 01.04.2025 | 169,10 | 170,56 | 168,42 | 169,28 | 0,05% | 1.035.855,00 |
| 31.03.2025 | 168,07 | 170,64 | 167,48 | 169,20 | 1,12% | 1.591.185,00 |
| 28.03.2025 | 166,12 | 167,83 | 165,10 | 167,33 | 0,80% | 1.140.845,00 |
| 27.03.2025 | 166,03 | 167,98 | 165,60 | 166,00 | -0,37% | 871.934,00 |
| 26.03.2025 | 166,27 | 168,14 | 166,07 | 166,62 | 0,58% | 573.849,00 |
| 25.03.2025 | 167,83 | 168,13 | 164,61 | 165,66 | -1,00% | 769.212,00 |
| 24.03.2025 | 167,65 | 168,62 | 165,88 | 167,33 | 0,13% | 670.768,00 |
| 21.03.2025 | 166,47 | 167,55 | 165,88 | 167,11 | 0,39% | 1.437.851,00 |
| 20.03.2025 | 167,80 | 167,80 | 165,50 | 166,46 | -0,92% | 1.106.631,00 |
| 19.03.2025 | 168,73 | 170,00 | 163,70 | 168,01 | -2,57% | 1.596.591,00 |
| 18.03.2025 | 172,81 | 174,88 | 171,30 | 172,45 | -0,59% | 1.359.965,00 |
| 17.03.2025 | 170,00 | 174,38 | 170,00 | 173,48 | 1,95% | 1.072.592,00 |
| 14.03.2025 | 168,28 | 170,46 | 168,23 | 170,16 | 0,79% | 1.276.554,00 |
| 13.03.2025 | 166,67 | 169,42 | 165,76 | 168,82 | 1,44% | 1.447.810,00 |
| 12.03.2025 | 166,96 | 167,65 | 163,00 | 166,42 | -1,03% | 1.527.734,00 |
| 11.03.2025 | 174,68 | 174,68 | 167,87 | 168,15 | -2,87% | 1.436.631,00 |
| 10.03.2025 | 175,00 | 178,87 | 172,40 | 173,12 | -1,39% | 1.396.829,00 |
| 07.03.2025 | 170,92 | 176,11 | 170,13 | 175,56 | 2,27% | 1.092.087,00 |
| 06.03.2025 | 171,20 | 172,13 | 169,30 | 171,67 | -0,20% | 944.828,00 |
| 05.03.2025 | 173,42 | 175,50 | 171,34 | 172,01 | -1,71% | 1.534.110,00 |
| 04.03.2025 | 176,33 | 177,43 | 174,80 | 175,01 | -1,10% | 1.420.835,00 |
| 03.03.2025 | 173,90 | 178,09 | 173,25 | 176,95 | 2,34% | 1.325.969,00 |
| 28.02.2025 | 171,94 | 173,55 | 171,00 | 172,90 | 0,79% | 1.197.925,00 |
| 27.02.2025 | 172,10 | 173,61 | 171,40 | 171,55 | -1,10% | 1.091.408,00 |
| 26.02.2025 | 173,71 | 175,76 | 172,68 | 173,46 | -1,11% | 995.501,00 |
| 25.02.2025 | 174,00 | 176,44 | 173,92 | 175,41 | 0,78% | 1.676.493,00 |
| 24.02.2025 | 171,59 | 175,89 | 171,59 | 174,06 | 1,06% | 1.008.572,00 |
| 21.02.2025 | 171,27 | 172,91 | 170,58 | 172,24 | 0,06% | 727.369,00 |
| 20.02.2025 | 171,14 | 172,50 | 170,47 | 172,14 | 0,23% | 1.147.201,00 |
| 19.02.2025 | 168,89 | 172,64 | 168,77 | 171,75 | 1,24% | 1.448.352,00 |
| 18.02.2025 | 167,99 | 170,17 | 166,15 | 169,65 | 0,26% | 1.043.406,00 |
| 17.02.2025 | 169,21 | 169,24 | 168,92 | 169,21 | 0,26% | - |
| 14.02.2025 | 169,25 | 171,30 | 168,11 | 168,77 | 0,03% | 1.327.130,00 |
| 13.02.2025 | 165,02 | 169,27 | 164,61 | 168,72 | 2,66% | 1.075.122,00 |
| 12.02.2025 | 166,37 | 166,47 | 164,13 | 164,35 | -1,55% | 1.417.558,00 |
| 11.02.2025 | 164,60 | 168,17 | 164,60 | 166,93 | 1,05% | 1.088.208,00 |
| 10.02.2025 | 162,52 | 166,74 | 161,65 | 165,19 | 1,57% | 1.164.540,00 |
| 07.02.2025 | 163,00 | 163,35 | 161,71 | 162,64 | 0,00% | 499.450,00 |
| 06.02.2025 | 165,05 | 165,08 | 162,09 | 162,64 | -1,35% | 915.238,00 |
| 05.02.2025 | 163,67 | 165,70 | 163,47 | 164,87 | 0,92% | 628.023,00 |
| 04.02.2025 | 161,69 | 166,00 | 161,69 | 163,36 | 0,55% | 889.795,00 |
| 03.02.2025 | 161,83 | 163,59 | 160,01 | 162,47 | -0,39% | 808.621,00 |
| 31.01.2025 | 163,94 | 166,97 | 162,55 | 163,10 | -0,65% | 1.575.211,00 |
| 30.01.2025 | 154,00 | 167,08 | 153,99 | 164,17 | 5,62% | 2.602.012,00 |
| 29.01.2025 | 157,53 | 158,36 | 154,44 | 155,44 | -1,08% | 1.725.916,00 |
| 28.01.2025 | 159,11 | 159,99 | 156,29 | 157,13 | -1,78% | 1.751.549,00 |
| 27.01.2025 | 155,58 | 160,06 | 155,58 | 159,97 | 3,02% | 1.468.650,00 |
| 24.01.2025 | 151,10 | 156,44 | 150,99 | 155,28 | 2,26% | 1.219.892,00 |
| 23.01.2025 | 152,31 | 152,38 | 150,14 | 151,85 | 0,22% | 711.201,00 |
| 22.01.2025 | 151,81 | 152,19 | 150,58 | 151,51 | -0,75% | 666.113,00 |
| 21.01.2025 | 150,85 | 152,99 | 150,80 | 152,65 | 0,96% | 1.126.824,00 |
| 17.01.2025 | 151,55 | 153,58 | 151,10 | 151,20 | -0,30% | 760.038,00 |
| 16.01.2025 | 150,50 | 151,69 | 148,70 | 151,66 | 0,88% | 983.425,00 |
| 15.01.2025 | 154,03 | 154,44 | 150,28 | 150,33 | -1,73% | 815.438,00 |
| 14.01.2025 | 153,12 | 153,12 | 150,41 | 152,98 | -0,68% | 622.941,00 |
| 13.01.2025 | 151,79 | 155,45 | 151,79 | 154,02 | 1,47% | 870.749,00 |
| 10.01.2025 | 153,02 | 153,42 | 150,71 | 151,79 | -1,45% | 935.979,00 |
| 08.01.2025 | 154,28 | 154,28 | 151,63 | 154,03 | 0,25% | 630.085,00 |
| 07.01.2025 | 152,74 | 154,00 | 152,20 | 153,64 | 0,90% | 609.785,00 |
| 06.01.2025 | 152,46 | 153,81 | 151,53 | 152,27 | 0,23% | 779.768,00 |
| 03.01.2025 | 150,97 | 152,22 | 149,92 | 151,92 | 0,64% | 766.193,00 |
| 02.01.2025 | 151,04 | 152,00 | 150,29 | 150,96 | 0,07% | 420.229,00 |
| 31.12.2024 | 151,14 | 152,48 | 150,52 | 150,86 | -0,07% | 463.497,00 |
| 30.12.2024 | 151,83 | 152,26 | 150,28 | 150,97 | -1,09% | 480.417,00 |
| 27.12.2024 | 151,89 | 153,62 | 151,89 | 152,63 | -0,25% | 480.991,00 |
| 26.12.2024 | 152,73 | 153,51 | 152,19 | 153,02 | -0,26% | 443.461,00 |
| 24.12.2024 | 152,47 | 153,49 | 152,13 | 153,42 | 0,31% | 213.247,00 |
| 23.12.2024 | 152,33 | 153,46 | 150,89 | 152,94 | -0,10% | 577.073,00 |
| 20.12.2024 | 151,68 | 154,10 | 151,68 | 153,10 | 1,04% | 1.400.131,00 |
| 19.12.2024 | 150,13 | 152,59 | 149,07 | 151,52 | 0,18% | 1.097.349,00 |
| 18.12.2024 | 155,22 | 156,04 | 151,25 | 151,25 | -2,73% | 972.454,00 |
| 17.12.2024 | 153,19 | 156,54 | 152,35 | 155,49 | 1,86% | 1.115.685,00 |
| 16.12.2024 | 154,98 | 155,50 | 152,18 | 152,65 | -1,52% | 704.216,00 |
| 13.12.2024 | 156,10 | 157,07 | 154,82 | 155,00 | -0,69% | 849.835,00 |
| 12.12.2024 | 156,22 | 158,53 | 155,35 | 156,07 | 0,24% | 905.229,00 |
| 11.12.2024 | 159,70 | 159,70 | 155,24 | 155,69 | -1,75% | 914.753,00 |
| 10.12.2024 | 158,79 | 160,00 | 156,76 | 158,46 | 0,16% | 1.017.371,00 |
| 09.12.2024 | 158,31 | 160,50 | 157,77 | 158,20 | 0,54% | 839.598,00 |
| 06.12.2024 | 159,06 | 159,17 | 156,72 | 157,35 | -0,74% | 951.373,00 |
| 05.12.2024 | 159,37 | 160,07 | 158,17 | 158,52 | -1,07% | 757.005,00 |
| 04.12.2024 | 161,70 | 162,21 | 160,09 | 160,24 | -1,05% | 508.440,00 |
| 03.12.2024 | 162,20 | 162,50 | 161,10 | 161,94 | 0,27% | 673.140,00 |
| 02.12.2024 | 162,91 | 162,95 | 161,20 | 161,51 | -0,71% | 788.348,00 |