189,462$
-0,12%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.207.322,00 |
| 24.11.2025 | 192,75 | 192,75 | 189,74 | 190,58 | -0,35% | 2.285.266,00 |
| 21.11.2025 | 188,11 | 193,76 | 187,80 | 191,25 | 1,94% | 1.769.771,00 |
| 20.11.2025 | 187,57 | 188,77 | 186,25 | 187,61 | 0,89% | 1.104.444,00 |
| 19.11.2025 | 186,20 | 187,68 | 184,18 | 185,96 | 0,35% | 874.623,00 |
| 18.11.2025 | 186,68 | 188,16 | 184,35 | 185,32 | -0,47% | 1.368.410,00 |
| 17.11.2025 | 187,37 | 189,26 | 185,09 | 186,19 | -0,41% | 1.086.531,00 |
| 14.11.2025 | 186,89 | 188,89 | 186,12 | 186,95 | -0,34% | 923.858,00 |
| 13.11.2025 | 186,48 | 190,47 | 184,50 | 187,58 | 0,39% | 1.411.985,00 |
| 12.11.2025 | 188,28 | 189,07 | 186,81 | 186,85 | -1,06% | 1.076.555,00 |
| 11.11.2025 | 184,98 | 191,30 | 184,84 | 188,85 | 2,46% | 1.293.710,00 |
| 10.11.2025 | 178,57 | 184,59 | 175,77 | 184,31 | 2,68% | 1.592.564,00 |
| 07.11.2025 | 177,14 | 180,59 | 176,09 | 179,50 | 1,69% | 1.020.675,00 |
| 06.11.2025 | 178,38 | 178,98 | 175,67 | 176,51 | -0,98% | 830.158,00 |
| 05.11.2025 | 178,16 | 179,38 | 176,85 | 178,26 | 0,13% | 784.855,00 |
| 04.11.2025 | 179,98 | 180,04 | 176,27 | 178,03 | -0,45% | 1.059.509,00 |
| 03.11.2025 | 175,31 | 179,15 | 174,36 | 178,84 | 1,64% | 1.106.898,00 |
| 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 | 183,99 | 184,73 | 181,94 | 182,18 | -0,48% | 867.086,00 |
| 23.10.2025 | 181,10 | 183,06 | 180,34 | 183,06 | 1,04% | 1.230.913,00 |
| 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 |
| 15.10.2025 | 185,56 | 188,11 | 185,19 | 187,35 | 1,06% | 1.071.939,00 |
| 14.10.2025 | 182,82 | 185,70 | 182,77 | 185,39 | 1,43% | 718.536,00 |
| 13.10.2025 | 182,71 | 184,24 | 181,82 | 182,78 | -0,70% | 809.300,00 |
| 10.10.2025 | 182,30 | 184,33 | 181,42 | 184,07 | 1,45% | 737.071,00 |
| 09.10.2025 | 181,05 | 182,79 | 180,98 | 181,44 | 0,30% | 538.698,00 |
| 08.10.2025 | 181,52 | 181,62 | 178,54 | 180,89 | -0,55% | 745.336,00 |
| 07.10.2025 | 179,77 | 184,48 | 178,76 | 181,89 | 1,94% | 1.110.648,00 |
| 06.10.2025 | 178,00 | 179,63 | 177,39 | 178,43 | -0,50% | 843.975,00 |
| 03.10.2025 | 179,94 | 180,68 | 178,25 | 179,33 | -0,90% | 1.395.240,00 |
| 02.10.2025 | 180,83 | 182,00 | 177,79 | 180,96 | -0,61% | 1.029.737,00 |
| 01.10.2025 | 190,68 | 190,98 | 181,81 | 182,07 | -4,47% | 1.782.108,00 |
| 30.09.2025 | 188,88 | 191,49 | 188,88 | 190,58 | 0,92% | 780.511,00 |
| 29.09.2025 | 188,99 | 189,48 | 187,76 | 188,84 | -0,08% | 528.005,00 |
| 26.09.2025 | 186,29 | 189,23 | 185,17 | 188,99 | 1,94% | 550.529,00 |
| 25.09.2025 | 186,71 | 187,26 | 183,62 | 185,39 | -0,77% | 657.780,00 |
| 24.09.2025 | 186,49 | 187,92 | 185,98 | 186,82 | -0,08% | 748.102,00 |
| 23.09.2025 | 184,72 | 187,96 | 184,72 | 186,97 | 1,23% | 774.967,00 |
| 22.09.2025 | 183,32 | 185,51 | 182,90 | 184,69 | 0,59% | 975.984,00 |
| 19.09.2025 | 183,69 | 185,00 | 183,26 | 183,60 | 0,15% | 1.435.563,00 |
| 18.09.2025 | 180,84 | 184,13 | 180,71 | 183,33 | 0,59% | 667.853,00 |
| 17.09.2025 | 181,15 | 183,46 | 180,52 | 182,25 | 1,16% | 662.867,00 |
| 16.09.2025 | 180,48 | 181,59 | 179,66 | 180,16 | -0,25% | 549.537,00 |
| 15.09.2025 | 182,37 | 183,27 | 180,58 | 180,62 | -1,25% | 642.156,00 |
| 12.09.2025 | 183,24 | 185,05 | 182,51 | 182,91 | -0,30% | 454.078,00 |
| 11.09.2025 | 180,28 | 184,14 | 180,00 | 183,46 | 1,84% | 598.548,00 |
| 10.09.2025 | 181,92 | 182,11 | 179,77 | 180,14 | -1,39% | 652.123,00 |
| 09.09.2025 | 182,17 | 183,38 | 181,17 | 182,68 | 0,08% | 435.490,00 |
| 08.09.2025 | 183,50 | 183,50 | 180,91 | 182,53 | -0,52% | 438.458,00 |
| 05.09.2025 | 180,20 | 183,78 | 180,20 | 183,49 | 1,88% | 556.225,00 |
| 04.09.2025 | 180,54 | 180,84 | 179,38 | 180,11 | 0,33% | 585.707,00 |
| 03.09.2025 | 178,34 | 179,62 | 177,04 | 179,51 | 0,45% | 689.498,00 |
| 02.09.2025 | 180,76 | 182,01 | 178,31 | 178,70 | -1,62% | 1.109.253,00 |
| 29.08.2025 | 179,56 | 182,35 | 179,05 | 181,64 | 1,36% | 731.489,00 |
| 28.08.2025 | 179,51 | 179,71 | 178,13 | 179,20 | -0,31% | 560.041,00 |
| 27.08.2025 | 180,54 | 180,89 | 179,45 | 179,76 | -0,33% | 597.069,00 |
| 26.08.2025 | 178,77 | 180,37 | 178,39 | 180,36 | 0,95% | 1.044.445,00 |
| 25.08.2025 | 177,22 | 179,19 | 176,97 | 178,66 | -0,87% | 753.364,00 |
| 22.08.2025 | 185,00 | 185,62 | 179,93 | 180,23 | -1,90% | 947.798,00 |
| 21.08.2025 | 183,51 | 185,26 | 182,84 | 183,72 | -0,37% | 1.074.619,00 |
| 20.08.2025 | 183,34 | 184,97 | 182,44 | 184,40 | 0,86% | 957.864,00 |
| 19.08.2025 | 179,08 | 183,37 | 179,05 | 182,83 | 2,17% | 784.696,00 |
| 18.08.2025 | 180,23 | 180,44 | 178,84 | 178,95 | -0,46% | 808.451,00 |
| 15.08.2025 | 178,94 | 180,37 | 177,27 | 179,77 | 0,75% | 810.247,00 |
| 14.08.2025 | 178,84 | 178,84 | 177,29 | 178,44 | -0,34% | 679.545,00 |
| 13.08.2025 | 178,87 | 179,47 | 177,59 | 179,04 | 0,20% | 928.498,00 |
| 12.08.2025 | 177,11 | 178,87 | 175,56 | 178,68 | 0,18% | 763.292,00 |
| 11.08.2025 | 177,09 | 178,55 | 177,04 | 178,36 | 0,79% | 653.187,00 |
| 08.08.2025 | 174,65 | 177,25 | 174,58 | 176,96 | 1,54% | 616.283,00 |
| 07.08.2025 | 173,59 | 174,47 | 172,70 | 174,27 | 0,73% | 898.400,00 |
| 06.08.2025 | 172,86 | 175,48 | 171,79 | 173,00 | -0,16% | 994.285,00 |
| 05.08.2025 | 172,60 | 174,58 | 171,91 | 173,27 | 0,48% | 744.236,00 |
| 04.08.2025 | 170,53 | 172,73 | 170,53 | 172,44 | 0,93% | 788.423,00 |
| 01.08.2025 | 168,24 | 171,91 | 167,96 | 170,85 | 2,05% | 1.421.070,00 |
| 31.07.2025 | 166,76 | 170,14 | 166,76 | 167,41 | -0,78% | 941.447,00 |
| 30.07.2025 | 167,40 | 169,75 | 166,75 | 168,73 | 0,48% | 1.094.038,00 |
| 29.07.2025 | 168,72 | 169,62 | 167,03 | 167,93 | 0,05% | 810.660,00 |
| 28.07.2025 | 167,59 | 168,76 | 165,78 | 167,85 | -0,42% | 1.086.616,00 |
| 25.07.2025 | 172,60 | 173,04 | 167,16 | 168,55 | -1,95% | 1.877.511,00 |
| 24.07.2025 | 172,53 | 175,76 | 170,47 | 171,90 | 0,83% | 2.114.216,00 |
| 23.07.2025 | 179,63 | 180,89 | 168,32 | 170,48 | -4,35% | 3.086.540,00 |
| 22.07.2025 | 170,63 | 178,86 | 170,03 | 178,24 | 7,08% | 2.697.888,00 |
| 21.07.2025 | 167,01 | 167,42 | 165,30 | 166,45 | -0,28% | 1.999.944,00 |
| 18.07.2025 | 168,57 | 170,29 | 165,88 | 166,91 | -0,76% | 1.557.274,00 |
| 17.07.2025 | 166,08 | 168,71 | 165,19 | 168,18 | 0,69% | 1.358.670,00 |
| 16.07.2025 | 166,29 | 167,76 | 165,45 | 167,03 | 0,37% | 1.148.483,00 |
| 15.07.2025 | 168,37 | 168,89 | 164,65 | 166,42 | -1,16% | 1.177.685,00 |
| 14.07.2025 | 168,25 | 169,28 | 166,88 | 168,37 | 0,17% | 1.274.738,00 |
| 11.07.2025 | 170,52 | 170,88 | 167,14 | 168,09 | -1,96% | 1.335.610,00 |
| 10.07.2025 | 171,86 | 174,47 | 171,36 | 171,45 | -1,25% | 914.082,00 |
| 09.07.2025 | 173,56 | 173,79 | 171,29 | 173,62 | 0,65% | 871.070,00 |