246,600$
-0,34%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 246,52 | 247,63 | 244,89 | 246,45 | -0,40% | 1.923.932,00 |
| 17.09.2026 | 248,28 | 248,70 | 246,26 | 247,45 | 0,15% | 989.497,00 |
| 16.09.2026 | 245,47 | 248,57 | 244,85 | 247,08 | 0,00% | 948.753,00 |
| 15.09.2026 | 238,39 | 248,65 | 237,21 | 247,08 | 3,86% | 1.373.615,00 |
| 14.09.2026 | 237,49 | 239,78 | 234,67 | 237,89 | 1,22% | 974.850,00 |
| 11.09.2026 | 233,20 | 235,12 | 229,33 | 235,02 | 1,68% | 997.025,00 |
| 10.09.2026 | 236,32 | 236,48 | 228,57 | 231,14 | -1,83% | 1.090.546,00 |
| 09.09.2026 | 233,58 | 236,24 | 232,43 | 235,46 | -0,02% | 791.149,00 |
| 08.09.2026 | 233,61 | 237,55 | 231,52 | 235,50 | -0,69% | 728.935,00 |
| 04.09.2026 | 235,38 | 238,91 | 235,38 | 237,14 | -0,94% | 798.704,00 |
| 03.09.2026 | 242,00 | 242,00 | 236,35 | 239,40 | -0,58% | 1.043.291,00 |
| 02.09.2026 | 238,03 | 242,84 | 236,27 | 240,80 | 1,94% | 1.144.114,00 |
| 01.09.2026 | 242,72 | 243,72 | 235,63 | 236,22 | -1,70% | 813.392,00 |
| 31.08.2026 | 241,99 | 242,63 | 239,40 | 240,30 | -1,01% | 1.358.258,00 |
| 28.08.2026 | 245,17 | 245,28 | 242,27 | 242,76 | -0,76% | 639.937,00 |
| 27.08.2026 | 242,83 | 247,19 | 242,44 | 244,61 | -0,16% | 839.989,00 |
| 26.08.2026 | 244,11 | 246,00 | 243,49 | 245,00 | 0,20% | 811.024,00 |
| 25.08.2026 | 243,94 | 245,78 | 241,79 | 244,51 | 0,26% | 709.151,00 |
| 24.08.2026 | 243,88 | 246,00 | 242,46 | 243,87 | -0,21% | 837.736,00 |
| 21.08.2026 | 240,85 | 244,70 | 239,43 | 244,39 | 1,28% | 1.263.229,00 |
| 20.08.2026 | 239,86 | 245,68 | 237,52 | 241,30 | -0,19% | 1.139.473,00 |
| 19.08.2026 | 238,10 | 242,39 | 237,38 | 241,76 | 2,33% | 924.012,00 |
| 18.08.2026 | 238,01 | 239,38 | 236,07 | 236,25 | 0,31% | 693.609,00 |
| 17.08.2026 | 233,94 | 237,17 | 233,00 | 235,52 | 0,48% | 614.271,00 |
| 14.08.2026 | 237,70 | 237,70 | 233,69 | 234,40 | -0,69% | 541.802,00 |
| 13.08.2026 | 239,10 | 240,00 | 235,65 | 236,04 | -0,73% | 549.033,00 |
| 12.08.2026 | 234,46 | 238,51 | 232,28 | 237,77 | 0,11% | 686.871,00 |
| 11.08.2026 | 236,35 | 239,92 | 235,51 | 237,50 | -0,05% | 847.026,00 |
| 10.08.2026 | 236,53 | 239,33 | 235,85 | 237,63 | -0,30% | 856.190,00 |
| 07.08.2026 | 236,34 | 239,38 | 236,34 | 238,35 | -0,06% | 574.521,00 |
| 06.08.2026 | 237,66 | 238,88 | 235,32 | 238,50 | 1,13% | 642.223,00 |
| 05.08.2026 | 234,22 | 236,66 | 232,56 | 235,84 | 0,91% | 674.201,00 |
| 04.08.2026 | 231,95 | 234,55 | 229,76 | 233,72 | 0,76% | 903.998,00 |
| 03.08.2026 | 232,84 | 233,44 | 230,54 | 231,95 | -0,45% | 839.251,00 |
| 31.07.2026 | 234,00 | 235,29 | 232,01 | 233,01 | -0,55% | 872.677,00 |
| 30.07.2026 | 230,91 | 235,61 | 229,01 | 234,30 | -0,39% | 947.709,00 |
| 29.07.2026 | 235,09 | 237,84 | 233,00 | 235,22 | -0,31% | 964.462,00 |
| 28.07.2026 | 235,18 | 240,13 | 233,98 | 235,94 | 1,77% | 1.611.964,00 |
| 27.07.2026 | 225,95 | 231,95 | 224,97 | 231,84 | 1,75% | 1.143.249,00 |
| 24.07.2026 | 228,00 | 233,21 | 223,42 | 227,86 | -0,02% | 1.542.112,00 |
| 23.07.2026 | 228,09 | 237,78 | 220,00 | 227,90 | 8,61% | 3.758.554,00 |
| 22.07.2026 | 207,13 | 212,30 | 205,41 | 209,83 | 1,45% | 1.834.085,00 |
| 21.07.2026 | 206,16 | 208,01 | 204,10 | 206,84 | -0,39% | 691.873,00 |
| 20.07.2026 | 208,61 | 211,00 | 205,61 | 207,66 | -1,43% | 822.912,00 |
| 17.07.2026 | 211,07 | 214,40 | 209,41 | 210,68 | 0,61% | 955.495,00 |
| 16.07.2026 | 201,00 | 209,56 | 201,00 | 209,41 | 3,79% | 991.687,00 |
| 15.07.2026 | 204,68 | 206,41 | 201,12 | 201,77 | -2,05% | 1.193.176,00 |
| 14.07.2026 | 202,80 | 208,52 | 201,13 | 206,00 | -0,65% | 865.890,00 |
| 13.07.2026 | 207,48 | 210,76 | 207,01 | 207,35 | -0,04% | 568.927,00 |
| 10.07.2026 | 208,25 | 209,86 | 207,03 | 207,44 | -0,29% | 614.849,00 |
| 09.07.2026 | 210,20 | 210,20 | 206,34 | 208,05 | -0,08% | 621.208,00 |
| 08.07.2026 | 210,74 | 210,74 | 207,23 | 208,21 | -1,96% | 773.651,00 |
| 07.07.2026 | 216,89 | 219,20 | 212,12 | 212,38 | -0,50% | 981.082,00 |
| 06.07.2026 | 215,64 | 216,52 | 212,57 | 213,45 | -1,05% | 745.939,00 |
| 02.07.2026 | 217,07 | 217,41 | 214,94 | 215,72 | -0,14% | 869.667,00 |
| 01.07.2026 | 213,67 | 216,87 | 211,40 | 216,02 | 1,92% | 1.004.081,00 |
| 30.06.2026 | 212,89 | 214,21 | 210,67 | 211,95 | -0,32% | 847.825,00 |
| 29.06.2026 | 207,97 | 212,76 | 206,98 | 212,64 | 1,32% | 786.336,00 |
| 26.06.2026 | 207,97 | 209,89 | 206,55 | 209,88 | 1,76% | 1.349.745,00 |
| 25.06.2026 | 203,14 | 207,85 | 203,14 | 206,24 | 1,54% | 632.360,00 |
| 24.06.2026 | 198,41 | 205,76 | 198,41 | 203,11 | 3,01% | 1.135.807,00 |
| 23.06.2026 | 195,78 | 197,79 | 194,15 | 197,18 | 1,86% | 987.971,00 |
| 22.06.2026 | 194,13 | 195,16 | 192,90 | 193,58 | -0,64% | 904.816,00 |
| 19.06.2026 | 194,89 | 195,05 | 194,79 | 194,82 | -0,09% | - |
| 18.06.2026 | 196,69 | 197,44 | 192,83 | 195,00 | -1,40% | 1.292.236,00 |
| 17.06.2026 | 200,00 | 201,04 | 196,50 | 197,76 | -1,63% | 754.169,00 |
| 16.06.2026 | 203,03 | 204,70 | 199,66 | 201,04 | -0,56% | 1.020.330,00 |
| 15.06.2026 | 202,20 | 203,20 | 200,37 | 202,18 | -0,43% | 1.009.385,00 |
| 12.06.2026 | 205,53 | 205,96 | 202,38 | 203,06 | -0,38% | 898.894,00 |
| 11.06.2026 | 204,07 | 207,50 | 202,54 | 203,83 | 0,02% | 1.079.981,00 |
| 10.06.2026 | 206,00 | 207,30 | 202,97 | 203,78 | -0,37% | 786.592,00 |
| 09.06.2026 | 197,90 | 204,84 | 196,99 | 204,53 | 3,71% | 747.133,00 |
| 08.06.2026 | 202,08 | 202,08 | 196,70 | 197,21 | -1,54% | 821.692,00 |
| 05.06.2026 | 197,41 | 201,54 | 197,31 | 200,29 | 2,13% | 816.170,00 |
| 04.06.2026 | 194,99 | 201,99 | 194,99 | 196,12 | 1,27% | 735.926,00 |
| 03.06.2026 | 193,00 | 195,21 | 192,38 | 193,67 | 0,26% | 648.074,00 |
| 02.06.2026 | 192,93 | 193,31 | 191,02 | 193,16 | 0,50% | 678.596,00 |
| 01.06.2026 | 194,14 | 196,48 | 191,85 | 192,20 | -1,39% | 609.501,00 |
| 29.05.2026 | 196,59 | 197,38 | 194,30 | 194,90 | -0,66% | 1.264.321,00 |
| 28.05.2026 | 194,03 | 196,80 | 193,91 | 196,20 | 1,14% | 653.708,00 |
| 27.05.2026 | 194,26 | 196,32 | 192,57 | 193,99 | 0,58% | 597.235,00 |
| 26.05.2026 | 194,26 | 194,69 | 192,35 | 192,88 | -1,19% | 869.412,00 |
| 22.05.2026 | 193,97 | 196,92 | 193,96 | 195,21 | 0,72% | 871.497,00 |
| 21.05.2026 | 192,73 | 193,83 | 188,88 | 193,82 | 0,04% | 473.967,00 |
| 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 |