172,424$
0,16%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 163,23 | 163,77 | 161,67 | 162,66 | -0,40% | 427.484,00 |
| 27.11.2024 | 162,05 | 163,88 | 161,64 | 163,32 | 0,65% | 671.973,00 |
| 26.11.2024 | 163,29 | 163,30 | 161,58 | 162,27 | -0,10% | 756.013,00 |
| 25.11.2024 | 163,70 | 165,32 | 162,18 | 162,44 | -0,70% | 1.500.710,00 |
| 22.11.2024 | 164,00 | 165,10 | 163,40 | 163,59 | -0,18% | 596.459,00 |
| 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 |