259,474$
0,30%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 261,89 | 262,00 | 258,45 | 259,65 | 0,37% | 840.687,00 |
| 11.11.2026 | 256,84 | 260,29 | 255,77 | 258,69 | 0,10% | 746.610,00 |
| 10.11.2026 | 258,66 | 259,69 | 254,78 | 258,44 | -0,47% | 722.376,00 |
| 09.11.2026 | 257,34 | 259,84 | 255,08 | 259,67 | 1,58% | 1.041.835,00 |
| 06.11.2026 | 251,20 | 258,13 | 250,00 | 255,63 | 0,35% | 945.173,00 |
| 05.11.2026 | 258,74 | 259,00 | 251,23 | 254,74 | -0,37% | 969.317,00 |
| 04.11.2026 | 250,61 | 255,81 | 247,39 | 255,68 | 3,49% | 916.095,00 |
| 03.11.2026 | 252,64 | 252,64 | 244,58 | 247,06 | -1,50% | 1.064.527,00 |
| 02.11.2026 | 251,60 | 251,98 | 247,71 | 250,81 | -0,40% | 996.956,00 |
| 30.10.2026 | 255,14 | 256,99 | 250,95 | 251,82 | -0,43% | 919.589,00 |
| 29.10.2026 | 246,25 | 253,12 | 245,40 | 252,92 | 2,97% | 946.275,00 |
| 28.10.2026 | 242,96 | 249,73 | 242,34 | 245,62 | 1,26% | 932.796,00 |
| 27.10.2026 | 241,96 | 243,27 | 239,59 | 242,56 | -0,16% | 919.017,00 |
| 26.10.2026 | 243,00 | 244,22 | 240,98 | 242,95 | 0,44% | 959.622,00 |
| 23.10.2026 | 240,77 | 244,33 | 239,63 | 241,89 | -0,57% | 933.382,00 |
| 22.10.2026 | 226,50 | 246,00 | 226,22 | 243,28 | 1,82% | 1.686.025,00 |
| 21.10.2026 | 235,34 | 240,56 | 223,50 | 238,93 | 0,76% | 1.205.190,00 |
| 20.10.2026 | 236,00 | 237,29 | 234,06 | 237,12 | 0,94% | 1.104.176,00 |
| 19.10.2026 | 234,40 | 235,99 | 233,82 | 234,91 | -0,04% | 864.648,00 |
| 16.10.2026 | 239,67 | 240,75 | 233,56 | 235,00 | -1,74% | 799.647,00 |
| 15.10.2026 | 235,81 | 239,17 | 235,57 | 239,15 | 2,45% | 1.002.728,00 |
| 14.10.2026 | 231,32 | 234,97 | 231,32 | 233,43 | 1,29% | 1.201.550,00 |
| 13.10.2026 | 233,13 | 234,33 | 230,23 | 230,46 | -0,93% | 1.010.231,00 |
| 12.10.2026 | 228,66 | 234,64 | 228,66 | 232,63 | 0,72% | 865.230,00 |
| 09.10.2026 | 227,86 | 232,18 | 227,86 | 230,97 | 0,07% | 775.460,00 |
| 08.10.2026 | 228,16 | 231,08 | 226,36 | 230,81 | 1,65% | 941.876,00 |
| 07.10.2026 | 228,51 | 229,80 | 226,81 | 227,06 | -0,58% | 927.427,00 |
| 06.10.2026 | 229,92 | 232,09 | 225,78 | 228,39 | -1,65% | 1.784.071,00 |
| 05.10.2026 | 232,93 | 233,65 | 229,96 | 232,22 | -0,48% | 1.014.262,00 |
| 02.10.2026 | 230,58 | 233,48 | 228,83 | 233,33 | 0,97% | 1.100.862,00 |
| 01.10.2026 | 232,74 | 233,33 | 230,47 | 231,09 | -0,85% | 992.175,00 |
| 30.09.2026 | 233,33 | 236,97 | 230,84 | 233,07 | 0,47% | 1.093.356,00 |
| 29.09.2026 | 235,46 | 237,62 | 230,98 | 231,97 | -2,38% | 1.536.906,00 |
| 28.09.2026 | 234,27 | 238,10 | 233,81 | 237,62 | 0,55% | 1.036.021,00 |
| 25.09.2026 | 236,37 | 238,25 | 235,48 | 236,32 | -0,11% | 741.726,00 |
| 24.09.2026 | 234,08 | 237,29 | 233,55 | 236,59 | 1,54% | 926.898,00 |
| 23.09.2026 | 235,12 | 238,62 | 231,92 | 233,00 | -0,75% | 1.129.646,00 |
| 22.09.2026 | 228,59 | 237,29 | 227,24 | 234,76 | -4,13% | 2.719.288,00 |
| 21.09.2026 | 247,13 | 248,84 | 243,93 | 244,88 | -0,64% | 907.605,00 |
| 18.09.2026 | 246,52 | 247,63 | 244,89 | 246,45 | -0,40% | 1.925.637,00 |
| 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 |