50,228$
2,88%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,74 | 50,35 | 48,31 | 50,24 | 2,91% | 9.296.417,00 |
| 24.04.2025 | 49,60 | 49,76 | 48,30 | 48,82 | 0,14% | 10.317.770,00 |
| 23.04.2025 | 50,03 | 50,41 | 47,14 | 48,75 | 0,37% | 16.265.018,00 |
| 22.04.2025 | 48,26 | 49,14 | 47,95 | 48,57 | 1,87% | 6.595.534,00 |
| 21.04.2025 | 50,25 | 50,40 | 47,29 | 47,68 | -6,47% | 8.263.778,00 |
| 17.04.2025 | 51,23 | 51,77 | 50,82 | 50,98 | 0,26% | 5.000.505,00 |
| 16.04.2025 | 50,57 | 51,94 | 50,49 | 50,85 | 0,22% | 6.418.892,00 |
| 15.04.2025 | 49,62 | 51,00 | 49,57 | 50,74 | 1,54% | 5.226.361,00 |
| 14.04.2025 | 50,76 | 50,77 | 49,64 | 49,97 | 0,64% | 4.377.336,00 |
| 11.04.2025 | 48,19 | 50,49 | 47,76 | 49,65 | 2,39% | 8.898.856,00 |
| 10.04.2025 | 48,81 | 49,23 | 46,84 | 48,49 | -3,35% | 9.685.226,00 |
| 09.04.2025 | 46,59 | 50,86 | 44,85 | 50,17 | 5,64% | 17.700.381,00 |
| 08.04.2025 | 49,82 | 50,44 | 46,84 | 47,49 | 0,38% | 17.665.731,00 |
| 07.04.2025 | 44,63 | 49,94 | 44,55 | 47,31 | 2,60% | 13.411.818,00 |
| 04.04.2025 | 49,18 | 49,70 | 43,57 | 46,11 | -11,48% | 21.964.304,00 |
| 03.04.2025 | 51,53 | 53,65 | 51,42 | 52,09 | -4,63% | 10.916.350,00 |
| 02.04.2025 | 53,11 | 55,25 | 52,92 | 54,62 | 1,37% | 7.609.959,00 |
| 01.04.2025 | 53,67 | 54,55 | 53,16 | 53,88 | 0,84% | 5.996.651,00 |
| 31.03.2025 | 52,84 | 53,94 | 52,15 | 53,43 | 0,79% | 5.614.093,00 |
| 28.03.2025 | 52,16 | 53,15 | 52,15 | 53,01 | 1,32% | 4.971.425,00 |
| 27.03.2025 | 53,07 | 53,25 | 51,42 | 52,32 | -1,13% | 8.091.032,00 |
| 26.03.2025 | 54,83 | 55,34 | 52,80 | 52,92 | -2,45% | 7.311.824,00 |
| 25.03.2025 | 54,15 | 54,65 | 54,02 | 54,25 | 0,46% | 4.418.145,00 |
| 24.03.2025 | 53,43 | 54,56 | 53,15 | 54,00 | 2,12% | 5.899.973,00 |
| 21.03.2025 | 53,18 | 53,50 | 52,66 | 52,88 | -1,58% | 12.816.127,00 |
| 20.03.2025 | 53,30 | 54,50 | 53,04 | 53,73 | 0,24% | 9.073.662,00 |
| 19.03.2025 | 52,84 | 53,88 | 52,34 | 53,60 | 1,98% | 4.574.722,00 |
| 18.03.2025 | 52,78 | 53,32 | 52,20 | 52,56 | 1,74% | 5.469.550,00 |
| 17.03.2025 | 50,49 | 51,85 | 50,49 | 51,66 | 1,85% | 6.562.576,00 |
| 14.03.2025 | 49,47 | 50,88 | 48,64 | 50,72 | 3,81% | 5.463.174,00 |
| 13.03.2025 | 48,63 | 49,48 | 48,14 | 48,86 | -0,18% | 4.969.026,00 |
| 12.03.2025 | 49,66 | 50,00 | 48,26 | 48,95 | -0,33% | 4.518.774,00 |
| 11.03.2025 | 48,16 | 50,17 | 47,88 | 49,11 | 3,41% | 8.335.236,00 |
| 10.03.2025 | 47,49 | 47,69 | 46,43 | 47,49 | 1,04% | 10.368.768,00 |
| 07.03.2025 | 45,59 | 47,28 | 45,18 | 47,00 | 1,82% | 9.484.892,00 |
| 06.03.2025 | 49,10 | 49,43 | 45,97 | 46,16 | -7,92% | 12.033.213,00 |
| 05.03.2025 | 49,79 | 50,34 | 48,76 | 50,13 | 0,26% | 9.444.313,00 |
| 04.03.2025 | 48,65 | 51,21 | 47,48 | 50,00 | 2,65% | 11.402.002,00 |
| 03.03.2025 | 48,85 | 49,42 | 48,03 | 48,71 | 1,12% | 9.834.371,00 |
| 28.02.2025 | 46,33 | 48,26 | 46,20 | 48,17 | 3,30% | 9.469.493,00 |
| 27.02.2025 | 49,19 | 49,35 | 46,39 | 46,63 | -4,43% | 12.620.646,00 |
| 26.02.2025 | 49,39 | 49,86 | 48,64 | 48,79 | -0,10% | 7.373.761,00 |
| 25.02.2025 | 49,96 | 50,07 | 47,98 | 48,84 | -2,48% | 8.150.349,00 |
| 24.02.2025 | 50,05 | 50,65 | 49,00 | 50,08 | -0,32% | 12.208.998,00 |
| 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 |