50,214$
-4,46%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 52,50 | 52,54 | 49,79 | 50,24 | -4,41% | 13.804.189,00 |
| 20.02.2025 | 53,31 | 54,01 | 51,73 | 52,56 | -3,10% | 11.249.195,00 |
| 19.02.2025 | 54,46 | 56,66 | 54,04 | 54,24 | 0,86% | 12.170.240,00 |
| 18.02.2025 | 53,62 | 54,55 | 52,70 | 53,78 | 0,43% | 10.206.959,00 |
| 17.02.2025 | 53,57 | 53,62 | 53,47 | 53,55 | 0,22% | - |
| 14.02.2025 | 52,94 | 53,82 | 52,77 | 53,43 | 1,06% | 5.553.013,00 |
| 13.02.2025 | 52,52 | 53,23 | 51,92 | 52,87 | 0,95% | 6.130.135,00 |
| 12.02.2025 | 53,61 | 54,11 | 51,63 | 52,37 | -2,59% | 7.830.390,00 |
| 11.02.2025 | 53,58 | 54,53 | 53,17 | 53,76 | 0,49% | 9.272.927,00 |
| 10.02.2025 | 51,51 | 53,68 | 51,51 | 53,50 | 4,68% | 5.074.221,00 |
| 07.02.2025 | 51,20 | 51,98 | 50,74 | 51,11 | -0,62% | 10.669.478,00 |
| 06.02.2025 | 53,12 | 53,56 | 51,13 | 51,43 | -2,87% | 7.719.903,00 |
| 05.02.2025 | 52,10 | 53,10 | 51,92 | 52,95 | 1,53% | 4.083.118,00 |
| 04.02.2025 | 51,40 | 52,34 | 51,27 | 52,15 | -0,06% | 5.127.431,00 |
| 03.02.2025 | 51,83 | 52,93 | 50,96 | 52,18 | 2,07% | 7.163.247,00 |
| 31.01.2025 | 52,02 | 52,07 | 50,86 | 51,12 | -1,03% | 5.758.566,00 |
| 30.01.2025 | 50,88 | 52,07 | 50,88 | 51,65 | 2,03% | 5.434.988,00 |
| 29.01.2025 | 49,94 | 51,10 | 49,83 | 50,62 | 1,44% | 6.216.077,00 |
| 28.01.2025 | 49,07 | 50,00 | 48,24 | 49,90 | 2,97% | 9.917.210,00 |
| 27.01.2025 | 51,25 | 51,30 | 47,59 | 48,46 | -9,72% | 21.581.842,00 |
| 24.01.2025 | 53,52 | 53,89 | 53,23 | 53,68 | 0,19% | 6.025.593,00 |
| 23.01.2025 | 53,67 | 53,77 | 52,89 | 53,58 | 0,34% | 6.778.701,00 |
| 22.01.2025 | 54,15 | 54,85 | 53,37 | 53,40 | -0,06% | 7.782.406,00 |
| 21.01.2025 | 52,59 | 53,46 | 52,23 | 53,43 | 0,89% | 9.929.480,00 |
| 17.01.2025 | 52,80 | 53,79 | 52,37 | 52,96 | -1,52% | 7.702.765,00 |
| 16.01.2025 | 52,19 | 53,98 | 52,10 | 53,78 | 2,56% | 7.555.754,00 |
| 15.01.2025 | 51,99 | 53,00 | 51,62 | 52,44 | 3,45% | 10.475.731,00 |
| 14.01.2025 | 50,10 | 51,21 | 49,94 | 50,69 | 1,22% | 7.396.734,00 |
| 13.01.2025 | 49,21 | 50,12 | 48,79 | 50,08 | 2,20% | 9.289.975,00 |
| 10.01.2025 | 49,60 | 50,03 | 48,86 | 49,00 | 0,00% | 10.527.484,00 |
| 08.01.2025 | 48,26 | 49,20 | 48,19 | 49,00 | 1,77% | 7.887.191,00 |
| 07.01.2025 | 47,65 | 48,52 | 47,30 | 48,15 | 1,07% | 4.851.932,00 |
| 06.01.2025 | 47,93 | 48,29 | 47,38 | 47,64 | 1,32% | 6.793.326,00 |
| 03.01.2025 | 47,80 | 48,33 | 46,39 | 47,02 | -0,70% | 8.235.989,00 |
| 02.01.2025 | 47,30 | 47,59 | 45,92 | 47,35 | 2,69% | 10.169.210,00 |
| 31.12.2024 | 46,23 | 46,60 | 45,91 | 46,11 | -1,03% | 4.902.773,00 |
| 30.12.2024 | 46,35 | 46,76 | 45,06 | 46,59 | 5,12% | 9.723.837,00 |
| 27.12.2024 | 44,17 | 44,98 | 43,96 | 44,32 | 0,32% | 4.508.290,00 |
| 26.12.2024 | 44,11 | 44,64 | 43,71 | 44,18 | -0,90% | 2.712.338,00 |
| 24.12.2024 | 44,09 | 44,76 | 43,63 | 44,58 | 1,64% | 2.013.642,00 |
| 23.12.2024 | 43,00 | 44,00 | 42,85 | 43,86 | 2,02% | 4.813.955,00 |
| 20.12.2024 | 42,59 | 43,64 | 42,42 | 42,99 | 0,80% | 12.909.009,00 |
| 19.12.2024 | 43,59 | 43,73 | 42,59 | 42,65 | 0,26% | 6.921.876,00 |
| 18.12.2024 | 44,11 | 44,37 | 42,27 | 42,54 | -3,76% | 7.449.316,00 |
| 17.12.2024 | 44,36 | 44,59 | 43,86 | 44,20 | -1,38% | 7.058.896,00 |
| 16.12.2024 | 45,58 | 45,82 | 44,64 | 44,82 | -1,69% | 5.326.706,00 |
| 13.12.2024 | 45,82 | 46,12 | 45,12 | 45,59 | -0,59% | 8.514.983,00 |
| 12.12.2024 | 45,51 | 46,31 | 45,28 | 45,86 | 0,61% | 4.701.197,00 |
| 11.12.2024 | 43,50 | 45,90 | 43,39 | 45,58 | 5,88% | 9.615.068,00 |
| 10.12.2024 | 43,27 | 43,82 | 42,73 | 43,05 | -0,51% | 6.095.841,00 |
| 09.12.2024 | 43,98 | 44,20 | 43,07 | 43,27 | -0,14% | 5.774.320,00 |
| 06.12.2024 | 44,19 | 44,51 | 43,21 | 43,33 | -2,52% | 7.158.107,00 |
| 05.12.2024 | 45,35 | 45,54 | 44,36 | 44,45 | -0,54% | 7.874.338,00 |
| 04.12.2024 | 44,62 | 44,81 | 43,84 | 44,69 | -0,27% | 7.524.044,00 |
| 03.12.2024 | 44,95 | 45,10 | 44,35 | 44,81 | 0,63% | 4.868.321,00 |
| 02.12.2024 | 45,06 | 45,33 | 43,93 | 44,53 | -2,00% | 6.497.879,00 |
| 29.11.2024 | 45,65 | 45,93 | 45,36 | 45,44 | 0,35% | 2.469.060,00 |
| 27.11.2024 | 45,18 | 45,87 | 44,80 | 45,28 | -0,61% | 4.702.248,00 |
| 26.11.2024 | 46,01 | 46,19 | 44,83 | 45,56 | -0,93% | 7.663.481,00 |
| 25.11.2024 | 47,54 | 47,92 | 45,90 | 45,99 | 0,15% | 20.758.510,00 |
| 22.11.2024 | 46,44 | 47,03 | 45,71 | 45,92 | -2,07% | 10.015.309,00 |
| 21.11.2024 | 47,54 | 48,02 | 46,81 | 46,89 | 0,75% | 11.359.703,00 |
| 20.11.2024 | 44,96 | 46,86 | 44,47 | 46,54 | 5,58% | 18.788.494,00 |
| 19.11.2024 | 43,49 | 44,33 | 43,32 | 44,08 | -0,45% | 5.675.065,00 |
| 18.11.2024 | 42,88 | 44,62 | 42,64 | 44,28 | 3,68% | 7.274.811,00 |
| 15.11.2024 | 42,88 | 43,44 | 42,45 | 42,71 | -0,35% | 4.711.865,00 |
| 14.11.2024 | 43,36 | 43,61 | 42,38 | 42,86 | -1,04% | 7.217.987,00 |
| 13.11.2024 | 43,65 | 43,94 | 43,23 | 43,31 | -1,07% | 7.714.025,00 |
| 12.11.2024 | 43,50 | 44,28 | 43,48 | 43,78 | -0,45% | 8.423.014,00 |
| 11.11.2024 | 42,28 | 44,06 | 41,93 | 43,98 | 6,70% | 9.569.058,00 |
| 08.11.2024 | 40,58 | 41,58 | 40,52 | 41,22 | 1,30% | 6.873.711,00 |
| 07.11.2024 | 40,21 | 40,75 | 39,46 | 40,69 | 1,19% | 6.239.714,00 |
| 06.11.2024 | 38,76 | 40,81 | 38,73 | 40,21 | 7,11% | 12.582.221,00 |
| 05.11.2024 | 36,84 | 38,00 | 36,77 | 37,54 | 2,01% | 6.392.706,00 |
| 04.11.2024 | 35,70 | 37,28 | 35,60 | 36,80 | 3,31% | 6.710.595,00 |
| 01.11.2024 | 36,87 | 36,95 | 35,45 | 35,62 | -2,52% | 7.274.280,00 |
| 31.10.2024 | 38,52 | 38,70 | 36,50 | 36,54 | -5,26% | 6.555.823,00 |
| 30.10.2024 | 37,28 | 38,83 | 37,10 | 38,57 | 3,38% | 9.989.297,00 |
| 29.10.2024 | 37,33 | 37,61 | 36,98 | 37,31 | 0,00% | 7.254.026,00 |
| 28.10.2024 | 36,90 | 37,49 | 36,61 | 37,31 | -0,45% | 5.027.130,00 |
| 25.10.2024 | 37,14 | 37,77 | 36,64 | 37,48 | 1,41% | 6.633.652,00 |
| 24.10.2024 | 36,42 | 37,19 | 36,04 | 36,96 | 2,13% | 4.559.263,00 |
| 23.10.2024 | 36,05 | 36,30 | 35,70 | 36,19 | 0,61% | 7.354.824,00 |
| 22.10.2024 | 36,57 | 36,57 | 35,96 | 35,97 | -1,07% | 4.663.930,00 |
| 21.10.2024 | 36,70 | 36,78 | 36,10 | 36,36 | -0,36% | 4.495.769,00 |
| 18.10.2024 | 37,06 | 37,08 | 36,01 | 36,49 | -1,54% | 5.360.451,00 |
| 17.10.2024 | 36,96 | 37,08 | 36,51 | 37,06 | 1,04% | 4.594.730,00 |
| 16.10.2024 | 36,49 | 36,86 | 36,39 | 36,68 | 1,10% | 4.304.196,00 |
| 15.10.2024 | 36,10 | 37,00 | 35,99 | 36,28 | -0,87% | 5.318.859,00 |
| 14.10.2024 | 37,13 | 37,20 | 36,49 | 36,60 | -2,17% | 4.483.791,00 |
| 11.10.2024 | 36,36 | 37,56 | 36,36 | 37,41 | 2,16% | 5.047.030,00 |
| 10.10.2024 | 36,51 | 36,73 | 36,19 | 36,62 | 0,19% | 3.970.290,00 |
| 09.10.2024 | 36,75 | 37,07 | 36,43 | 36,55 | -1,40% | 5.347.433,00 |
| 08.10.2024 | 36,98 | 37,24 | 36,30 | 37,07 | -0,62% | 10.857.797,00 |
| 07.10.2024 | 36,88 | 37,36 | 36,55 | 37,30 | 0,97% | 6.957.678,00 |
| 04.10.2024 | 37,94 | 38,16 | 36,94 | 36,94 | -1,94% | 10.143.018,00 |
| 03.10.2024 | 37,12 | 37,79 | 36,64 | 37,67 | 2,45% | 12.309.674,00 |
| 02.10.2024 | 36,99 | 37,05 | 36,37 | 36,77 | 1,43% | 9.145.339,00 |
| 01.10.2024 | 36,25 | 36,73 | 35,89 | 36,25 | -1,06% | 6.610.937,00 |
| 30.09.2024 | 36,40 | 37,14 | 36,29 | 36,64 | 0,30% | 8.664.975,00 |