52,719$
0,28%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,98 | 52,75 | 51,57 | 52,71 | 0,27% | 5.121.930,00 |
| 29.07.2026 | 52,39 | 53,18 | 51,57 | 52,57 | 1,76% | 6.974.043,00 |
| 28.07.2026 | 52,10 | 52,95 | 51,22 | 51,66 | -0,65% | 8.311.937,00 |
| 27.07.2026 | 52,43 | 52,79 | 51,87 | 52,00 | -1,94% | 7.692.881,00 |
| 24.07.2026 | 53,65 | 54,33 | 52,79 | 53,03 | -0,67% | 6.683.718,00 |
| 23.07.2026 | 54,39 | 54,81 | 53,14 | 53,39 | -1,15% | 8.831.912,00 |
| 22.07.2026 | 51,10 | 54,06 | 50,75 | 54,01 | 8,45% | 17.854.908,00 |
| 21.07.2026 | 49,09 | 49,88 | 49,09 | 49,80 | 1,53% | 7.224.686,00 |
| 20.07.2026 | 49,39 | 49,47 | 48,56 | 49,05 | -1,03% | 9.119.987,00 |
| 17.07.2026 | 50,08 | 50,50 | 49,37 | 49,56 | 0,32% | 5.535.641,00 |
| 16.07.2026 | 49,55 | 49,80 | 49,09 | 49,40 | 0,30% | 7.634.173,00 |
| 15.07.2026 | 49,81 | 50,38 | 49,09 | 49,25 | -1,12% | 5.906.873,00 |
| 14.07.2026 | 49,80 | 50,33 | 49,02 | 49,81 | 0,18% | 5.812.752,00 |
| 13.07.2026 | 49,21 | 49,95 | 48,87 | 49,72 | 1,78% | 7.671.509,00 |
| 10.07.2026 | 50,11 | 50,24 | 47,94 | 48,85 | -2,59% | 10.861.644,00 |
| 09.07.2026 | 51,24 | 51,26 | 50,08 | 50,15 | -1,97% | 6.776.564,00 |
| 08.07.2026 | 51,88 | 52,04 | 50,78 | 51,16 | -1,16% | 8.363.123,00 |
| 07.07.2026 | 51,77 | 52,06 | 51,29 | 51,76 | 0,10% | 6.510.748,00 |
| 06.07.2026 | 52,56 | 52,72 | 51,67 | 51,71 | -1,71% | 6.848.365,00 |
| 02.07.2026 | 52,81 | 53,18 | 52,19 | 52,61 | 0,25% | 4.878.729,00 |
| 01.07.2026 | 53,00 | 53,25 | 52,32 | 52,48 | -1,30% | 7.368.597,00 |
| 30.06.2026 | 52,32 | 53,74 | 52,19 | 53,17 | 2,25% | 11.787.733,00 |
| 29.06.2026 | 52,55 | 52,92 | 51,83 | 52,00 | -1,33% | 6.287.670,00 |
| 26.06.2026 | 51,85 | 53,60 | 51,85 | 52,70 | 2,03% | 12.647.677,00 |
| 25.06.2026 | 51,29 | 51,80 | 51,02 | 51,65 | 0,33% | 7.955.902,00 |
| 24.06.2026 | 50,88 | 52,17 | 50,81 | 51,48 | -0,35% | 8.643.215,00 |
| 23.06.2026 | 51,50 | 51,80 | 50,93 | 51,66 | -0,35% | 9.762.803,00 |
| 22.06.2026 | 51,16 | 51,85 | 50,57 | 51,84 | 0,85% | 9.872.777,00 |
| 19.06.2026 | 51,58 | 51,78 | 51,26 | 51,40 | 1,34% | - |
| 18.06.2026 | 50,80 | 51,45 | 50,27 | 50,72 | -0,80% | 13.560.800,00 |
| 17.06.2026 | 50,84 | 51,81 | 50,72 | 51,13 | -0,47% | 7.826.678,00 |
| 16.06.2026 | 50,30 | 51,89 | 50,25 | 51,37 | 1,22% | 8.786.579,00 |
| 15.06.2026 | 50,76 | 52,17 | 50,61 | 50,75 | -2,29% | 7.793.516,00 |
| 12.06.2026 | 51,52 | 52,29 | 51,25 | 51,94 | 1,45% | 5.227.898,00 |
| 11.06.2026 | 53,04 | 53,45 | 51,09 | 51,20 | -2,68% | 8.442.324,00 |
| 10.06.2026 | 53,12 | 53,54 | 52,59 | 52,61 | -0,15% | 4.707.726,00 |
| 09.06.2026 | 52,98 | 53,06 | 52,28 | 52,69 | -0,55% | 5.784.855,00 |
| 08.06.2026 | 53,50 | 54,02 | 52,73 | 52,98 | -1,43% | 6.185.506,00 |
| 05.06.2026 | 55,19 | 55,51 | 53,67 | 53,75 | -2,70% | 4.992.469,00 |
| 04.06.2026 | 54,81 | 55,72 | 54,74 | 55,24 | 1,41% | 4.941.587,00 |
| 03.06.2026 | 54,93 | 55,02 | 54,39 | 54,47 | -0,38% | 4.827.416,00 |
| 02.06.2026 | 54,99 | 55,50 | 54,50 | 54,68 | -1,05% | 5.266.650,00 |
| 01.06.2026 | 54,90 | 55,69 | 54,61 | 55,26 | 0,60% | 5.866.044,00 |
| 29.05.2026 | 55,49 | 55,54 | 54,53 | 54,93 | -0,76% | 10.652.797,00 |
| 28.05.2026 | 55,36 | 55,62 | 54,59 | 55,35 | 0,33% | 4.996.228,00 |
| 27.05.2026 | 55,78 | 56,12 | 55,06 | 55,17 | -1,85% | 5.024.828,00 |
| 26.05.2026 | 57,67 | 57,93 | 56,18 | 56,21 | -2,95% | 8.953.943,00 |
| 22.05.2026 | 57,30 | 58,08 | 57,01 | 57,92 | 0,31% | 5.202.165,00 |
| 21.05.2026 | 58,62 | 58,74 | 57,58 | 57,74 | -0,16% | 5.672.368,00 |
| 20.05.2026 | 59,31 | 59,59 | 57,70 | 57,83 | -3,25% | 6.263.433,00 |
| 19.05.2026 | 57,81 | 59,80 | 57,34 | 59,77 | 4,04% | 8.663.862,00 |
| 18.05.2026 | 56,35 | 57,77 | 56,09 | 57,45 | 2,19% | 6.065.636,00 |
| 15.05.2026 | 57,22 | 57,22 | 56,11 | 56,22 | -0,62% | 6.356.528,00 |
| 14.05.2026 | 55,69 | 57,00 | 55,55 | 56,57 | 1,14% | 4.717.393,00 |
| 13.05.2026 | 55,79 | 55,97 | 55,11 | 55,93 | 0,27% | 4.418.757,00 |
| 12.05.2026 | 56,54 | 56,73 | 55,45 | 55,78 | -1,19% | 4.616.144,00 |
| 11.05.2026 | 56,50 | 57,00 | 56,15 | 56,45 | 0,88% | 7.976.918,00 |
| 08.05.2026 | 56,38 | 56,72 | 55,92 | 55,96 | -0,46% | 6.206.927,00 |
| 07.05.2026 | 56,58 | 56,71 | 55,31 | 56,22 | -1,99% | 9.948.950,00 |
| 06.05.2026 | 57,48 | 58,27 | 57,03 | 57,36 | -2,32% | 7.686.942,00 |
| 05.05.2026 | 58,63 | 59,41 | 57,91 | 58,72 | -0,61% | 7.037.507,00 |
| 04.05.2026 | 58,80 | 59,83 | 58,69 | 59,08 | 0,72% | 5.537.047,00 |
| 01.05.2026 | 60,00 | 60,03 | 58,13 | 58,66 | -2,36% | 7.408.481,00 |
| 30.04.2026 | 58,72 | 60,66 | 58,65 | 60,08 | 1,64% | 6.907.933,00 |
| 29.04.2026 | 59,55 | 60,30 | 58,80 | 59,11 | -0,52% | 8.724.629,00 |
| 28.04.2026 | 59,44 | 60,06 | 59,29 | 59,42 | 1,33% | 6.598.562,00 |
| 27.04.2026 | 59,71 | 60,80 | 58,40 | 58,64 | -0,46% | 9.473.775,00 |
| 24.04.2026 | 58,56 | 59,05 | 57,92 | 58,91 | -0,03% | 8.010.338,00 |
| 23.04.2026 | 58,78 | 59,50 | 57,88 | 58,93 | 0,36% | 9.733.600,00 |
| 22.04.2026 | 58,31 | 59,26 | 56,78 | 58,72 | 3,05% | 10.616.256,00 |
| 21.04.2026 | 56,68 | 57,42 | 56,26 | 56,98 | -0,04% | 8.789.386,00 |
| 20.04.2026 | 57,60 | 58,51 | 56,76 | 57,00 | -2,53% | 9.355.882,00 |
| 17.04.2026 | 56,76 | 58,61 | 56,38 | 58,48 | 0,15% | 10.518.799,00 |
| 16.04.2026 | 56,99 | 58,50 | 56,76 | 58,39 | 2,87% | 8.829.798,00 |
| 15.04.2026 | 56,50 | 57,17 | 56,39 | 56,76 | 0,09% | 6.716.235,00 |
| 14.04.2026 | 57,47 | 57,86 | 56,50 | 56,71 | -1,72% | 5.625.997,00 |
| 13.04.2026 | 58,78 | 58,97 | 57,21 | 57,70 | -1,67% | 5.650.347,00 |
| 10.04.2026 | 59,10 | 59,49 | 58,14 | 58,68 | -1,33% | 5.061.008,00 |
| 09.04.2026 | 60,22 | 60,86 | 59,10 | 59,47 | -1,18% | 6.067.668,00 |
| 08.04.2026 | 58,92 | 60,39 | 58,09 | 60,18 | -0,84% | 10.656.823,00 |
| 07.04.2026 | 60,70 | 61,55 | 60,21 | 60,69 | 0,48% | 5.720.979,00 |
| 06.04.2026 | 59,55 | 60,91 | 59,47 | 60,40 | 1,17% | 4.603.746,00 |
| 02.04.2026 | 62,09 | 62,17 | 59,40 | 59,70 | -2,28% | 8.807.071,00 |
| 01.04.2026 | 62,50 | 63,24 | 60,96 | 61,09 | -4,01% | 11.694.363,00 |
| 31.03.2026 | 65,01 | 65,57 | 62,67 | 63,64 | -1,24% | 10.817.887,00 |
| 30.03.2026 | 67,52 | 67,74 | 63,86 | 64,44 | -4,60% | 9.880.198,00 |
| 27.03.2026 | 67,45 | 68,24 | 67,28 | 67,55 | 1,03% | 5.862.456,00 |
| 26.03.2026 | 67,88 | 67,88 | 66,72 | 66,86 | -1,58% | 7.531.296,00 |
| 25.03.2026 | 65,53 | 67,99 | 65,40 | 67,93 | 3,98% | 7.112.330,00 |
| 24.03.2026 | 65,79 | 67,26 | 65,20 | 65,33 | 0,15% | 9.451.745,00 |
| 23.03.2026 | 63,71 | 66,49 | 63,01 | 65,23 | 0,87% | 11.294.685,00 |
| 20.03.2026 | 65,06 | 66,27 | 64,43 | 64,67 | -0,02% | 15.139.290,00 |
| 19.03.2026 | 64,27 | 67,15 | 63,85 | 64,68 | 1,83% | 13.260.227,00 |
| 18.03.2026 | 64,50 | 64,60 | 62,11 | 63,52 | -1,41% | 7.273.471,00 |
| 17.03.2026 | 64,81 | 65,68 | 59,50 | 64,43 | 0,19% | 5.881.765,00 |
| 16.03.2026 | 64,24 | 64,99 | 63,95 | 64,31 | -0,09% | 6.547.129,00 |
| 13.03.2026 | 64,44 | 65,34 | 64,06 | 64,37 | -0,42% | 8.545.511,00 |
| 12.03.2026 | 64,26 | 65,32 | 63,57 | 64,64 | 1,27% | 9.253.960,00 |
| 11.03.2026 | 61,95 | 63,84 | 61,85 | 63,83 | 3,23% | 10.464.540,00 |
| 10.03.2026 | 61,90 | 62,36 | 61,33 | 61,83 | -0,64% | 8.091.494,00 |