42,739$
-0,28%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 36,15 | 37,11 | 35,96 | 36,53 | 2,87% | 6.441.684,00 |
| 26.09.2024 | 35,00 | 35,69 | 35,00 | 35,51 | 1,00% | 7.221.791,00 |
| 25.09.2024 | 35,66 | 35,82 | 34,89 | 35,16 | -1,35% | 5.574.611,00 |
| 24.09.2024 | 36,08 | 36,38 | 35,63 | 35,64 | -0,89% | 5.984.882,00 |
| 23.09.2024 | 35,00 | 36,36 | 34,96 | 35,96 | 3,24% | 8.604.943,00 |
| 20.09.2024 | 34,57 | 35,15 | 34,01 | 34,83 | 0,29% | 10.596.246,00 |
| 19.09.2024 | 34,25 | 34,98 | 33,82 | 34,73 | 3,58% | 7.468.200,00 |
| 18.09.2024 | 33,33 | 33,76 | 32,89 | 33,53 | 0,78% | 4.495.969,00 |
| 17.09.2024 | 33,69 | 33,91 | 33,21 | 33,27 | -0,83% | 6.247.280,00 |
| 16.09.2024 | 33,25 | 33,80 | 33,09 | 33,55 | 1,08% | 5.492.099,00 |
| 13.09.2024 | 33,60 | 33,90 | 32,83 | 33,19 | 1,00% | 7.092.365,00 |
| 12.09.2024 | 32,69 | 33,08 | 31,67 | 32,86 | -0,06% | 8.351.494,00 |
| 11.09.2024 | 32,20 | 33,15 | 31,89 | 32,88 | 2,37% | 7.822.167,00 |
| 10.09.2024 | 32,16 | 32,38 | 31,46 | 32,12 | 0,66% | 5.504.838,00 |
| 09.09.2024 | 32,25 | 32,65 | 31,88 | 31,91 | -1,39% | 5.876.800,00 |
| 06.09.2024 | 32,81 | 33,20 | 32,15 | 32,36 | -1,40% | 7.131.879,00 |
| 05.09.2024 | 33,01 | 33,10 | 32,21 | 32,82 | 0,49% | 5.155.531,00 |
| 04.09.2024 | 32,99 | 33,75 | 32,54 | 32,66 | -0,79% | 5.387.054,00 |
| 03.09.2024 | 33,04 | 33,21 | 32,18 | 32,92 | -1,76% | 6.376.819,00 |
| 30.08.2024 | 33,31 | 33,67 | 33,15 | 33,51 | 0,00% | 4.609.171,00 |
| 29.08.2024 | 32,71 | 33,66 | 32,59 | 33,51 | 2,79% | 5.088.811,00 |
| 28.08.2024 | 32,61 | 32,64 | 32,05 | 32,60 | -0,46% | 3.454.664,00 |
| 27.08.2024 | 33,00 | 33,13 | 32,53 | 32,75 | -1,33% | 4.042.485,00 |
| 26.08.2024 | 33,88 | 34,15 | 33,13 | 33,19 | -1,34% | 6.432.825,00 |
| 23.08.2024 | 33,00 | 33,66 | 32,85 | 33,64 | 2,25% | 4.549.119,00 |
| 22.08.2024 | 33,08 | 33,48 | 32,71 | 32,90 | -0,60% | 5.904.700,00 |
| 21.08.2024 | 33,49 | 33,59 | 32,62 | 33,10 | -0,42% | 6.830.847,00 |
| 20.08.2024 | 33,50 | 33,62 | 32,72 | 33,24 | -1,42% | 6.502.356,00 |
| 19.08.2024 | 32,44 | 33,90 | 32,30 | 33,72 | 4,88% | 9.237.750,00 |
| 16.08.2024 | 31,44 | 32,38 | 31,42 | 32,15 | 1,16% | 5.089.311,00 |
| 15.08.2024 | 30,95 | 31,86 | 30,88 | 31,78 | 0,95% | 7.319.121,00 |
| 14.08.2024 | 31,55 | 31,76 | 31,01 | 31,48 | 1,06% | 8.678.157,00 |
| 13.08.2024 | 32,08 | 32,10 | 30,98 | 31,15 | -3,44% | 10.566.599,00 |
| 12.08.2024 | 31,46 | 32,33 | 31,36 | 32,26 | 3,73% | 8.768.025,00 |
| 09.08.2024 | 30,93 | 31,42 | 30,59 | 31,10 | 0,45% | 5.845.419,00 |
| 08.08.2024 | 30,28 | 31,18 | 30,25 | 30,96 | 2,45% | 7.107.582,00 |
| 07.08.2024 | 31,22 | 31,67 | 30,17 | 30,22 | -1,91% | 10.023.327,00 |
| 06.08.2024 | 30,49 | 31,20 | 30,21 | 30,81 | 1,99% | 7.245.824,00 |
| 05.08.2024 | 30,85 | 30,89 | 30,02 | 30,21 | -4,31% | 8.526.547,00 |
| 02.08.2024 | 33,22 | 33,23 | 31,41 | 31,57 | -6,01% | 9.078.198,00 |
| 01.08.2024 | 34,43 | 34,52 | 33,46 | 33,59 | -2,67% | 8.194.668,00 |
| 31.07.2024 | 35,00 | 35,35 | 34,34 | 34,51 | -0,86% | 8.432.044,00 |
| 30.07.2024 | 33,90 | 34,86 | 33,75 | 34,81 | 2,17% | 8.323.766,00 |
| 29.07.2024 | 34,49 | 34,60 | 33,81 | 34,07 | -0,70% | 7.386.144,00 |
| 26.07.2024 | 34,29 | 34,60 | 33,67 | 34,31 | -0,20% | 7.690.909,00 |
| 25.07.2024 | 34,88 | 35,47 | 34,15 | 34,38 | -2,05% | 11.098.283,00 |
| 24.07.2024 | 35,60 | 36,28 | 35,04 | 35,10 | 0,14% | 15.384.819,00 |
| 23.07.2024 | 35,85 | 35,87 | 35,01 | 35,05 | -1,74% | 13.451.849,00 |
| 22.07.2024 | 36,29 | 36,67 | 35,52 | 35,67 | -0,59% | 13.474.265,00 |
| 19.07.2024 | 35,04 | 35,92 | 34,95 | 35,88 | 1,50% | 66.340.092,00 |
| 18.07.2024 | 36,08 | 36,24 | 35,26 | 35,35 | -0,70% | 9.161.269,00 |
| 17.07.2024 | 35,87 | 36,79 | 35,35 | 35,60 | -0,78% | 10.959.004,00 |
| 16.07.2024 | 37,03 | 37,03 | 35,77 | 35,88 | -2,58% | 8.664.125,00 |
| 15.07.2024 | 37,25 | 37,39 | 36,52 | 36,83 | -1,02% | 6.411.389,00 |
| 12.07.2024 | 37,55 | 37,57 | 36,91 | 37,21 | 0,05% | 3.692.407,00 |
| 11.07.2024 | 36,83 | 37,26 | 36,65 | 37,19 | 1,50% | 3.456.428,00 |
| 10.07.2024 | 36,55 | 36,71 | 36,03 | 36,64 | 0,27% | 3.776.878,00 |
| 09.07.2024 | 36,11 | 36,66 | 35,67 | 36,54 | 0,44% | 5.905.893,00 |
| 08.07.2024 | 36,70 | 36,91 | 36,27 | 36,38 | 0,17% | 3.571.247,00 |
| 05.07.2024 | 36,78 | 37,03 | 36,03 | 36,32 | -1,94% | 7.089.330,00 |
| 03.07.2024 | 36,91 | 37,64 | 36,86 | 37,04 | 0,22% | 2.643.384,00 |
| 02.07.2024 | 36,97 | 37,43 | 36,59 | 36,96 | 0,74% | 6.241.921,00 |
| 01.07.2024 | 36,90 | 37,09 | 36,24 | 36,69 | -0,78% | 4.633.135,00 |
| 28.06.2024 | 37,50 | 37,62 | 36,80 | 36,98 | -0,80% | 9.817.030,00 |
| 27.06.2024 | 38,15 | 38,42 | 36,87 | 37,28 | -1,27% | 4.984.897,00 |