54,510$
-1,68%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 55,85 | 56,18 | 54,50 | 54,53 | -1,64% | 350.225,00 |
| 15.10.2025 | 54,00 | 55,53 | 53,75 | 55,44 | 4,03% | 5.242.348,00 |
| 14.10.2025 | 52,73 | 53,83 | 51,66 | 53,29 | -0,69% | 5.440.461,00 |
| 13.10.2025 | 53,25 | 53,84 | 52,76 | 53,66 | 1,02% | 3.566.188,00 |
| 10.10.2025 | 54,70 | 55,36 | 53,11 | 53,12 | -3,28% | 5.368.791,00 |
| 09.10.2025 | 56,88 | 57,10 | 54,55 | 54,92 | -2,64% | 6.123.328,00 |
| 08.10.2025 | 57,15 | 57,16 | 55,55 | 56,41 | -1,31% | 8.196.769,00 |
| 07.10.2025 | 57,08 | 57,55 | 56,31 | 57,16 | -0,05% | 8.233.525,00 |
| 06.10.2025 | 56,64 | 57,30 | 55,52 | 57,19 | 2,04% | 7.920.220,00 |
| 03.10.2025 | 56,50 | 56,50 | 55,07 | 56,05 | 0,51% | 726.851,00 |
| 02.10.2025 | 55,96 | 57,35 | 55,04 | 55,76 | -0,71% | 11.819.228,00 |
| 01.10.2025 | 54,25 | 57,08 | 54,01 | 56,16 | 3,18% | 12.089.871,00 |
| 30.09.2025 | 53,99 | 55,31 | 53,96 | 54,43 | -0,06% | 12.113.962,00 |
| 29.09.2025 | 53,87 | 54,97 | 53,61 | 54,46 | 0,74% | 10.420.987,00 |
| 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% | 11.522.415,00 |
| 24.09.2025 | 51,22 | 53,56 | 51,19 | 53,08 | 4,18% | 11.976.553,00 |
| 23.09.2025 | 50,12 | 51,37 | 49,83 | 50,95 | 1,96% | 8.807.575,00 |
| 22.09.2025 | 49,02 | 50,28 | 48,60 | 49,97 | 1,59% | 8.382.448,00 |
| 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% | 8.299.848,00 |
| 17.09.2025 | 50,00 | 50,99 | 49,76 | 49,99 | 0,08% | 8.551.015,00 |
| 16.09.2025 | 50,06 | 50,50 | 48,47 | 49,95 | -0,06% | 12.412.170,00 |
| 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% | 4.992.224,00 |
| 03.09.2025 | 52,49 | 53,00 | 51,11 | 51,55 | -1,58% | 5.239.306,00 |
| 02.09.2025 | 51,01 | 52,81 | 51,01 | 52,38 | 1,04% | 8.338.593,00 |
| 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% | 7.343.461,00 |
| 27.08.2025 | 52,81 | 53,17 | 51,14 | 51,35 | -2,58% | 7.500.143,00 |
| 26.08.2025 | 51,86 | 52,89 | 50,80 | 52,71 | 1,74% | 9.407.914,00 |
| 25.08.2025 | 51,75 | 52,54 | 51,52 | 51,81 | -0,31% | 5.108.577,00 |
| 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% | 4.536.176,00 |
| 20.08.2025 | 50,75 | 51,38 | 50,42 | 51,34 | 1,58% | 5.058.348,00 |
| 19.08.2025 | 49,99 | 50,73 | 49,57 | 50,54 | 0,08% | 6.070.914,00 |
| 18.08.2025 | 51,07 | 51,10 | 49,40 | 50,50 | -4,45% | 10.712.304,00 |
| 15.08.2025 | 52,24 | 53,38 | 52,18 | 52,85 | 1,54% | 10.069.016,00 |
| 14.08.2025 | 51,55 | 52,79 | 51,19 | 52,05 | 1,11% | 5.285.182,00 |
| 13.08.2025 | 51,69 | 52,11 | 51,03 | 51,48 | 0,41% | 7.748.207,00 |
| 12.08.2025 | 51,00 | 51,55 | 50,42 | 51,27 | -1,06% | 7.362.567,00 |
| 11.08.2025 | 51,55 | 51,91 | 51,13 | 51,82 | 1,03% | 5.183.439,00 |
| 08.08.2025 | 51,45 | 51,93 | 50,63 | 51,29 | 0,10% | 4.540.308,00 |
| 07.08.2025 | 51,55 | 52,42 | 51,17 | 51,24 | -0,43% | 4.355.783,00 |
| 06.08.2025 | 51,95 | 52,11 | 51,12 | 51,46 | -0,44% | 5.078.616,00 |
| 05.08.2025 | 52,05 | 52,13 | 51,12 | 51,69 | -0,35% | 6.126.156,00 |
| 04.08.2025 | 52,51 | 52,80 | 51,47 | 51,87 | -0,90% | 6.749.835,00 |
| 01.08.2025 | 53,08 | 53,31 | 52,10 | 52,34 | -2,62% | 7.274.935,00 |
| 31.07.2025 | 53,26 | 54,48 | 53,11 | 53,75 | 0,73% | 6.993.634,00 |
| 30.07.2025 | 52,77 | 53,72 | 52,22 | 53,36 | 0,49% | 10.010.910,00 |
| 29.07.2025 | 52,47 | 53,70 | 52,21 | 53,10 | 2,29% | 8.307.221,00 |
| 28.07.2025 | 52,55 | 52,75 | 51,07 | 51,91 | -0,54% | 15.025.711,00 |
| 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% | 12.506.396,00 |
| 23.07.2025 | 53,91 | 53,97 | 51,26 | 51,96 | -4,38% | 24.307.590,00 |
| 22.07.2025 | 53,16 | 54,66 | 53,06 | 54,34 | 1,49% | 13.669.949,00 |
| 21.07.2025 | 57,74 | 57,99 | 53,47 | 53,54 | -9,55% | 14.623.797,00 |
| 18.07.2025 | 59,36 | 59,62 | 58,15 | 59,19 | 0,75% | 6.067.207,00 |
| 17.07.2025 | 59,18 | 59,35 | 58,43 | 58,75 | -0,73% | 6.006.069,00 |
| 16.07.2025 | 59,28 | 60,31 | 58,86 | 59,18 | 1,61% | 10.218.108,00 |
| 15.07.2025 | 58,35 | 58,60 | 56,71 | 58,24 | -0,07% | 9.723.271,00 |
| 14.07.2025 | 55,50 | 58,36 | 55,39 | 58,28 | 5,33% | 9.936.688,00 |
| 11.07.2025 | 54,43 | 55,42 | 54,14 | 55,33 | 1,49% | 5.152.765,00 |
| 10.07.2025 | 54,84 | 55,05 | 53,42 | 54,52 | -0,66% | 8.441.895,00 |
| 09.07.2025 | 54,86 | 55,26 | 53,75 | 54,88 | 0,04% | 8.390.233,00 |
| 08.07.2025 | 56,90 | 56,90 | 54,38 | 54,86 | -2,31% | 9.839.431,00 |
| 07.07.2025 | 55,16 | 56,26 | 54,76 | 56,16 | 1,54% | 6.804.895,00 |
| 03.07.2025 | 56,07 | 56,39 | 54,71 | 55,31 | -1,48% | 4.295.628,00 |
| 02.07.2025 | 55,90 | 56,38 | 54,97 | 56,14 | 0,75% | 9.718.024,00 |
| 01.07.2025 | 58,03 | 58,09 | 55,20 | 55,72 | -4,46% | 11.263.482,00 |
| 30.06.2025 | 57,93 | 58,88 | 57,72 | 58,32 | 0,02% | 11.134.949,00 |
| 27.06.2025 | 58,21 | 58,55 | 57,61 | 58,31 | 0,28% | 10.530.903,00 |
| 26.06.2025 | 58,16 | 58,55 | 57,57 | 58,15 | -0,14% | 7.412.921,00 |
| 25.06.2025 | 60,18 | 60,32 | 58,16 | 58,23 | -3,50% | 7.699.529,00 |
| 24.06.2025 | 59,10 | 60,78 | 58,90 | 60,34 | 1,63% | 6.712.315,00 |
| 23.06.2025 | 60,85 | 61,02 | 59,13 | 59,37 | -1,77% | 8.422.271,00 |
| 20.06.2025 | 59,33 | 60,80 | 58,78 | 60,44 | 1,80% | 11.714.648,00 |
| 18.06.2025 | 59,43 | 60,20 | 58,20 | 59,37 | 0,85% | 7.527.236,00 |
| 17.06.2025 | 58,50 | 59,11 | 57,89 | 58,87 | 1,20% | 6.864.954,00 |
| 16.06.2025 | 57,00 | 58,75 | 56,89 | 58,17 | 2,34% | 9.206.968,00 |
| 13.06.2025 | 55,88 | 56,96 | 54,32 | 56,84 | 2,38% | 7.732.932,00 |
| 12.06.2025 | 54,22 | 55,56 | 53,94 | 55,52 | 2,87% | 4.873.573,00 |
| 11.06.2025 | 54,01 | 54,68 | 53,74 | 53,97 | 0,45% | 5.019.937,00 |
| 10.06.2025 | 55,22 | 55,55 | 53,40 | 53,73 | -2,13% | 7.994.909,00 |
| 09.06.2025 | 56,08 | 56,08 | 54,61 | 54,90 | -2,64% | 5.241.286,00 |
| 06.06.2025 | 55,61 | 56,72 | 55,33 | 56,39 | 1,92% | 3.826.206,00 |
| 05.06.2025 | 55,68 | 55,80 | 54,94 | 55,33 | -0,29% | 4.366.032,00 |
| 04.06.2025 | 56,55 | 56,74 | 55,30 | 55,49 | -2,05% | 4.437.401,00 |
| 03.06.2025 | 56,85 | 56,89 | 55,97 | 56,65 | -0,02% | 8.230.888,00 |
| 02.06.2025 | 56,45 | 57,19 | 55,75 | 56,66 | 2,78% | 7.684.561,00 |
| 30.05.2025 | 54,90 | 55,61 | 54,48 | 55,13 | -0,43% | 7.853.812,00 |
| 29.05.2025 | 55,77 | 56,02 | 55,12 | 55,37 | -0,23% | 3.492.270,00 |
| 28.05.2025 | 57,03 | 57,03 | 55,12 | 55,50 | -1,87% | 5.035.396,00 |
| 27.05.2025 | 56,23 | 56,61 | 55,30 | 56,56 | 1,71% | 5.080.521,00 |