58,704$
0,31%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 58,73 | 59,18 | 58,30 | 58,52 | -0,24% | 6.050.836,00 |
| 08.12.2025 | 60,49 | 60,49 | 58,41 | 58,66 | -3,33% | 9.770.215,00 |
| 05.12.2025 | 60,75 | 62,23 | 60,28 | 60,68 | 1,02% | 9.006.782,00 |
| 04.12.2025 | 61,13 | 62,00 | 59,22 | 60,07 | -1,80% | 11.361.777,00 |
| 03.12.2025 | 58,97 | 61,52 | 58,70 | 61,17 | 4,39% | 9.413.909,00 |
| 02.12.2025 | 60,45 | 60,47 | 58,49 | 58,60 | -3,17% | 7.324.638,00 |
| 01.12.2025 | 60,61 | 61,21 | 59,89 | 60,52 | -0,56% | 8.318.694,00 |
| 28.11.2025 | 59,38 | 61,17 | 58,95 | 60,86 | 3,15% | 4.653.296,00 |
| 26.11.2025 | 57,37 | 59,34 | 57,25 | 59,00 | 3,95% | 5.671.259,00 |
| 25.11.2025 | 56,80 | 57,88 | 56,11 | 56,76 | -1,36% | 8.376.947,00 |
| 24.11.2025 | 56,76 | 57,71 | 55,26 | 57,54 | 0,89% | 11.711.130,00 |
| 21.11.2025 | 56,11 | 57,37 | 55,13 | 57,03 | 1,21% | 10.655.855,00 |
| 20.11.2025 | 59,24 | 60,51 | 56,28 | 56,35 | -4,31% | 8.745.700,00 |
| 19.11.2025 | 58,95 | 59,19 | 57,56 | 58,89 | 0,24% | 7.889.878,00 |
| 18.11.2025 | 58,48 | 59,01 | 57,68 | 58,75 | -0,49% | 6.400.932,00 |
| 17.11.2025 | 59,89 | 60,66 | 58,69 | 59,04 | -1,44% | 7.681.886,00 |
| 14.11.2025 | 59,05 | 60,50 | 57,90 | 59,90 | -0,58% | 10.974.905,00 |
| 13.11.2025 | 60,85 | 61,26 | 60,15 | 60,25 | -0,97% | 8.005.210,00 |
| 12.11.2025 | 60,31 | 61,17 | 60,03 | 60,84 | 0,25% | 9.286.734,00 |
| 11.11.2025 | 59,35 | 61,06 | 59,24 | 60,69 | 2,97% | 9.165.460,00 |
| 10.11.2025 | 58,49 | 59,29 | 57,97 | 58,94 | 1,67% | 7.437.493,00 |
| 07.11.2025 | 56,17 | 57,99 | 55,76 | 57,97 | 3,00% | 5.783.726,00 |
| 06.11.2025 | 56,85 | 57,94 | 55,55 | 56,28 | 0,52% | 7.328.178,00 |
| 05.11.2025 | 55,66 | 57,10 | 55,11 | 55,99 | 0,25% | 5.957.319,00 |
| 04.11.2025 | 55,00 | 56,72 | 54,28 | 55,85 | -0,02% | 6.999.455,00 |
| 03.11.2025 | 53,80 | 55,91 | 53,43 | 55,86 | 4,26% | 6.800.749,00 |
| 31.10.2025 | 53,01 | 53,89 | 52,94 | 53,58 | 2,15% | 5.219.893,00 |
| 30.10.2025 | 52,01 | 53,28 | 51,51 | 52,45 | 1,25% | 7.456.624,00 |
| 29.10.2025 | 52,47 | 53,40 | 50,91 | 51,80 | -0,73% | 6.876.624,00 |
| 28.10.2025 | 53,51 | 53,51 | 52,05 | 52,18 | -2,92% | 4.096.017,00 |
| 27.10.2025 | 53,81 | 54,35 | 53,00 | 53,75 | 0,09% | 6.532.542,00 |
| 24.10.2025 | 53,75 | 54,01 | 52,91 | 53,70 | 0,14% | 6.192.892,00 |
| 23.10.2025 | 54,70 | 54,70 | 52,23 | 53,63 | 0,26% | 8.870.576,00 |
| 22.10.2025 | 55,30 | 56,98 | 53,00 | 53,49 | -3,98% | 11.441.229,00 |
| 21.10.2025 | 55,86 | 56,88 | 55,58 | 55,71 | -1,31% | 6.655.897,00 |
| 20.10.2025 | 55,35 | 57,05 | 55,12 | 56,45 | 4,28% | 5.639.901,00 |
| 17.10.2025 | 53,64 | 54,44 | 52,78 | 54,14 | 1,68% | - |
| 16.10.2025 | 55,67 | 56,23 | 52,79 | 53,24 | -3,97% | 7.780.306,00 |
| 15.10.2025 | 53,94 | 55,53 | 53,75 | 55,44 | 4,03% | 5.544.546,00 |
| 14.10.2025 | 52,74 | 53,83 | 51,66 | 53,29 | -0,69% | 5.442.546,00 |
| 13.10.2025 | 53,22 | 53,84 | 52,76 | 53,66 | 1,02% | 3.574.862,00 |
| 10.10.2025 | 54,70 | 55,36 | 53,11 | 53,12 | -3,28% | 5.368.791,00 |
| 09.10.2025 | 57,10 | 57,10 | 54,55 | 54,92 | -2,64% | 6.125.879,00 |
| 08.10.2025 | 57,16 | 57,16 | 55,55 | 56,41 | -1,31% | 8.202.354,00 |
| 07.10.2025 | 57,09 | 57,55 | 56,31 | 57,16 | -0,05% | 8.432.846,00 |
| 06.10.2025 | 56,59 | 57,30 | 55,52 | 57,19 | 2,07% | 7.929.417,00 |
| 03.10.2025 | 55,60 | 56,48 | 55,04 | 56,03 | 0,48% | 7.589.273,00 |
| 02.10.2025 | 55,96 | 57,35 | 55,04 | 55,76 | -0,71% | 11.823.309,00 |
| 01.10.2025 | 54,25 | 57,08 | 54,01 | 56,16 | 3,18% | 12.094.087,00 |
| 30.09.2025 | 53,99 | 55,31 | 53,96 | 54,43 | -0,06% | 12.118.281,00 |
| 29.09.2025 | 53,96 | 54,97 | 53,61 | 54,46 | 0,74% | 10.445.749,00 |
| 26.09.2025 | 53,74 | 54,95 | 53,46 | 54,06 | 0,24% | 11.639.772,00 |
| 25.09.2025 | 52,91 | 54,96 | 52,75 | 53,93 | 1,60% | 11.605.297,00 |
| 24.09.2025 | 51,20 | 53,56 | 51,19 | 53,08 | 4,18% | 11.991.346,00 |
| 23.09.2025 | 50,12 | 51,37 | 49,83 | 50,95 | 1,96% | 8.825.315,00 |
| 22.09.2025 | 49,02 | 50,28 | 48,60 | 49,97 | 1,59% | 8.402.271,00 |
| 19.09.2025 | 49,30 | 49,52 | 48,51 | 49,19 | -0,40% | 26.614.745,00 |
| 18.09.2025 | 50,14 | 50,21 | 48,97 | 49,39 | -1,20% | 8.327.444,00 |
| 17.09.2025 | 50,01 | 50,99 | 49,76 | 49,99 | 0,08% | 8.570.438,00 |
| 16.09.2025 | 50,20 | 50,50 | 48,47 | 49,95 | -0,06% | 12.419.373,00 |
| 15.09.2025 | 50,81 | 51,06 | 49,92 | 49,98 | -1,88% | 5.337.719,00 |
| 12.09.2025 | 51,41 | 52,01 | 50,75 | 50,94 | -0,04% | 4.746.818,00 |
| 11.09.2025 | 50,75 | 51,22 | 50,46 | 50,96 | -0,41% | 4.500.103,00 |
| 10.09.2025 | 50,42 | 52,00 | 50,12 | 51,17 | 1,83% | 5.281.660,00 |
| 09.09.2025 | 50,80 | 51,40 | 50,04 | 50,25 | -1,00% | 5.589.577,00 |
| 08.09.2025 | 52,39 | 52,56 | 50,65 | 50,76 | -1,63% | 6.974.320,00 |
| 05.09.2025 | 51,57 | 51,98 | 50,51 | 51,60 | -0,39% | 4.959.682,00 |
| 04.09.2025 | 51,75 | 52,03 | 50,66 | 51,80 | 0,48% | 4.997.896,00 |
| 03.09.2025 | 52,42 | 53,00 | 51,11 | 51,55 | -1,58% | 5.245.726,00 |
| 02.09.2025 | 51,01 | 52,81 | 51,01 | 52,38 | 1,04% | 8.339.806,00 |
| 29.08.2025 | 52,21 | 52,47 | 51,67 | 51,84 | -0,99% | 6.319.087,00 |
| 28.08.2025 | 51,35 | 52,54 | 50,85 | 52,36 | 1,97% | 7.432.468,00 |
| 27.08.2025 | 52,75 | 53,17 | 51,14 | 51,35 | -2,58% | 7.541.276,00 |
| 26.08.2025 | 51,86 | 52,89 | 50,80 | 52,71 | 1,74% | 9.503.811,00 |
| 25.08.2025 | 51,76 | 52,54 | 51,52 | 51,81 | -0,31% | 5.110.117,00 |
| 22.08.2025 | 52,05 | 52,84 | 51,66 | 51,97 | -0,15% | 4.768.318,00 |
| 21.08.2025 | 51,40 | 52,19 | 51,06 | 52,05 | 1,38% | 4.557.668,00 |
| 20.08.2025 | 50,72 | 51,38 | 50,42 | 51,34 | 1,58% | 5.348.459,00 |
| 19.08.2025 | 49,90 | 50,73 | 49,57 | 50,54 | 0,08% | 6.083.866,00 |
| 18.08.2025 | 51,07 | 51,10 | 49,40 | 50,50 | -4,45% | 10.794.134,00 |
| 15.08.2025 | 52,24 | 53,38 | 52,18 | 52,85 | 1,54% | 10.069.016,00 |
| 14.08.2025 | 51,53 | 52,79 | 51,19 | 52,05 | 1,11% | 5.292.014,00 |
| 13.08.2025 | 51,83 | 52,11 | 51,03 | 51,48 | 0,41% | 7.803.843,00 |
| 12.08.2025 | 51,00 | 51,55 | 50,42 | 51,27 | -1,06% | 7.430.755,00 |
| 11.08.2025 | 51,51 | 51,91 | 51,13 | 51,82 | 1,03% | 5.264.417,00 |
| 08.08.2025 | 51,45 | 51,93 | 50,63 | 51,29 | 0,10% | 4.540.308,00 |
| 07.08.2025 | 51,47 | 52,42 | 51,17 | 51,24 | -0,43% | 4.552.067,00 |
| 06.08.2025 | 52,00 | 52,11 | 51,12 | 51,46 | -0,44% | 5.117.274,00 |
| 05.08.2025 | 52,00 | 52,13 | 51,12 | 51,69 | -0,35% | 6.134.892,00 |
| 04.08.2025 | 52,47 | 52,80 | 51,47 | 51,87 | -0,90% | 6.784.231,00 |
| 01.08.2025 | 53,08 | 53,31 | 52,10 | 52,34 | -2,62% | 7.274.935,00 |
| 31.07.2025 | 53,28 | 54,48 | 53,11 | 53,75 | 0,73% | 7.027.695,00 |
| 30.07.2025 | 52,72 | 53,72 | 52,22 | 53,36 | 0,49% | 10.705.040,00 |
| 29.07.2025 | 52,47 | 53,70 | 52,21 | 53,10 | 2,29% | 9.167.324,00 |
| 28.07.2025 | 52,55 | 52,75 | 51,07 | 51,91 | -0,54% | 15.091.205,00 |
| 25.07.2025 | 53,91 | 54,00 | 51,71 | 52,19 | -3,41% | 8.472.457,00 |
| 24.07.2025 | 52,38 | 54,53 | 52,37 | 54,03 | 3,98% | 12.622.169,00 |
| 23.07.2025 | 53,30 | 53,97 | 51,26 | 51,96 | -4,38% | 24.393.134,00 |
| 22.07.2025 | 53,29 | 54,66 | 53,06 | 54,34 | 1,49% | 13.814.481,00 |
| 21.07.2025 | 57,80 | 57,99 | 53,47 | 53,54 | -9,55% | 14.668.918,00 |