193,602$
-0,08%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 192,73 | 193,83 | 188,88 | 193,82 | 0,04% | 453.021,00 |
| 20.05.2026 | 191,87 | 194,85 | 190,40 | 193,75 | 1,76% | 948.706,00 |
| 19.05.2026 | 189,24 | 191,18 | 187,06 | 190,39 | 0,29% | 794.562,00 |
| 18.05.2026 | 187,64 | 191,16 | 187,25 | 189,84 | 1,73% | 926.152,00 |
| 15.05.2026 | 189,16 | 189,88 | 186,43 | 186,61 | -0,71% | 1.081.530,00 |
| 14.05.2026 | 190,92 | 192,80 | 187,14 | 187,94 | -1,52% | 768.064,00 |
| 13.05.2026 | 188,79 | 191,11 | 187,51 | 190,85 | 0,35% | 693.146,00 |
| 12.05.2026 | 191,21 | 192,30 | 189,47 | 190,18 | 0,19% | 754.932,00 |
| 11.05.2026 | 187,36 | 190,45 | 187,13 | 189,81 | 1,29% | 620.698,00 |
| 08.05.2026 | 192,00 | 192,20 | 186,23 | 187,39 | -1,81% | 762.516,00 |
| 07.05.2026 | 188,19 | 190,99 | 187,90 | 190,84 | 0,90% | 739.973,00 |
| 06.05.2026 | 190,89 | 192,62 | 188,49 | 189,13 | -0,90% | 898.644,00 |
| 05.05.2026 | 191,39 | 191,70 | 189,18 | 190,84 | -0,34% | 613.834,00 |
| 04.05.2026 | 190,61 | 193,50 | 190,41 | 191,50 | -0,61% | 567.482,00 |
| 01.05.2026 | 194,50 | 196,34 | 192,21 | 192,67 | -0,79% | 691.960,00 |
| 30.04.2026 | 189,91 | 195,87 | 189,91 | 194,20 | 2,58% | 1.109.986,00 |
| 29.04.2026 | 193,85 | 194,49 | 187,50 | 189,32 | -2,94% | 1.399.922,00 |
| 28.04.2026 | 197,91 | 198,78 | 194,27 | 195,05 | -0,80% | 909.135,00 |
| 27.04.2026 | 195,91 | 198,00 | 195,61 | 196,63 | 0,18% | 702.929,00 |
| 24.04.2026 | 199,99 | 200,07 | 194,46 | 196,27 | -1,63% | 1.038.852,00 |
| 23.04.2026 | 205,28 | 205,66 | 196,96 | 199,53 | -2,19% | 1.263.389,00 |
| 22.04.2026 | 205,37 | 207,00 | 198,71 | 204,00 | -0,51% | 1.609.415,00 |
| 21.04.2026 | 203,25 | 209,79 | 202,13 | 205,04 | 4,45% | 2.426.163,00 |
| 20.04.2026 | 194,22 | 196,77 | 191,63 | 196,31 | 0,66% | 1.964.250,00 |
| 17.04.2026 | 191,72 | 196,45 | 190,23 | 195,02 | 1,86% | 1.000.067,00 |
| 16.04.2026 | 191,22 | 194,27 | 191,15 | 191,46 | 0,02% | 987.366,00 |
| 15.04.2026 | 193,17 | 194,28 | 191,04 | 191,42 | -1,41% | 877.973,00 |
| 14.04.2026 | 192,27 | 194,26 | 191,16 | 194,16 | 0,65% | 885.499,00 |
| 13.04.2026 | 191,03 | 193,13 | 189,72 | 192,91 | 0,73% | 898.996,00 |
| 10.04.2026 | 196,86 | 197,66 | 190,12 | 191,51 | -3,19% | 1.044.169,00 |
| 09.04.2026 | 197,93 | 199,41 | 196,55 | 197,82 | -0,50% | 718.355,00 |
| 08.04.2026 | 198,26 | 198,89 | 194,02 | 198,81 | 1,02% | 799.277,00 |
| 07.04.2026 | 199,49 | 201,00 | 195,70 | 196,81 | -1,08% | 908.927,00 |
| 06.04.2026 | 196,87 | 199,22 | 196,57 | 198,96 | 0,47% | 477.839,00 |
| 02.04.2026 | 196,66 | 199,14 | 196,06 | 198,02 | 0,17% | 519.962,00 |
| 01.04.2026 | 195,51 | 198,86 | 194,09 | 197,69 | 0,87% | 587.379,00 |
| 31.03.2026 | 194,86 | 198,95 | 192,73 | 195,98 | -0,60% | 1.268.735,00 |
| 30.03.2026 | 196,27 | 197,56 | 194,72 | 197,16 | 0,84% | 865.570,00 |
| 27.03.2026 | 197,93 | 198,63 | 194,57 | 195,51 | -1,33% | 976.313,00 |
| 26.03.2026 | 196,24 | 198,88 | 195,00 | 198,15 | 0,86% | 706.214,00 |
| 25.03.2026 | 197,00 | 197,72 | 194,28 | 196,46 | 0,19% | 679.761,00 |
| 24.03.2026 | 195,40 | 197,03 | 193,81 | 196,08 | 0,25% | 759.239,00 |
| 23.03.2026 | 197,23 | 202,91 | 195,23 | 195,60 | 0,17% | 881.169,00 |
| 20.03.2026 | 193,92 | 196,83 | 192,79 | 195,26 | 0,57% | 2.030.142,00 |
| 19.03.2026 | 194,96 | 197,21 | 193,91 | 194,16 | -0,55% | 806.594,00 |
| 18.03.2026 | 201,25 | 201,49 | 194,88 | 195,23 | -1,70% | 694.228,00 |
| 17.03.2026 | 200,70 | 200,70 | 197,18 | 198,61 | -0,17% | 795.424,00 |
| 16.03.2026 | 201,74 | 201,88 | 198,86 | 198,94 | -0,38% | 777.162,00 |
| 13.03.2026 | 202,84 | 205,00 | 199,09 | 199,70 | -0,59% | 663.198,00 |
| 12.03.2026 | 200,34 | 203,00 | 199,97 | 200,88 | 0,16% | 772.795,00 |
| 11.03.2026 | 199,99 | 201,71 | 198,37 | 200,56 | -0,17% | 646.705,00 |
| 10.03.2026 | 203,15 | 204,39 | 198,87 | 200,90 | -0,34% | 675.817,00 |
| 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 |