52,100$
-3,57%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 55,25 | 56,02 | 55,15 | 55,61 | -0,14% | 6.813.696,00 |
| 22.05.2025 | 55,69 | 56,32 | 55,23 | 55,69 | -0,04% | 7.722.762,00 |
| 21.05.2025 | 55,86 | 56,28 | 55,04 | 55,71 | -0,77% | 5.360.614,00 |
| 20.05.2025 | 55,81 | 57,37 | 55,53 | 56,14 | 1,04% | 5.775.268,00 |
| 19.05.2025 | 55,27 | 56,09 | 54,92 | 55,56 | -0,54% | 6.375.790,00 |
| 16.05.2025 | 55,84 | 56,04 | 55,43 | 55,86 | -0,25% | 4.375.030,00 |
| 15.05.2025 | 55,55 | 57,04 | 55,55 | 56,00 | -0,64% | 9.100.130,00 |
| 14.05.2025 | 55,65 | 56,66 | 55,35 | 56,36 | 0,28% | 6.012.279,00 |
| 13.05.2025 | 54,95 | 56,67 | 54,80 | 56,20 | 3,14% | 8.417.034,00 |
| 12.05.2025 | 56,05 | 56,11 | 54,01 | 54,49 | -2,03% | 12.302.706,00 |
| 09.05.2025 | 53,90 | 55,65 | 53,56 | 55,62 | 4,16% | 7.707.873,00 |
| 08.05.2025 | 54,41 | 54,59 | 53,22 | 53,40 | -1,04% | 9.414.539,00 |
| 07.05.2025 | 53,69 | 54,57 | 53,07 | 53,96 | 0,95% | 7.072.264,00 |
| 06.05.2025 | 53,53 | 53,89 | 52,67 | 53,45 | -0,13% | 6.395.079,00 |
| 05.05.2025 | 51,95 | 53,89 | 51,86 | 53,52 | 3,22% | 9.237.538,00 |
| 02.05.2025 | 51,62 | 51,91 | 50,82 | 51,85 | 2,96% | 6.651.956,00 |
| 01.05.2025 | 49,31 | 51,60 | 48,93 | 50,36 | 1,86% | 7.617.521,00 |
| 30.04.2025 | 50,06 | 50,25 | 48,94 | 49,44 | -3,48% | 9.737.627,00 |
| 29.04.2025 | 50,64 | 51,63 | 49,70 | 51,22 | 0,20% | 6.006.182,00 |
| 28.04.2025 | 49,82 | 51,38 | 49,76 | 51,12 | 1,75% | 9.328.653,00 |
| 25.04.2025 | 48,66 | 50,35 | 48,31 | 50,24 | 2,91% | 9.360.339,00 |
| 24.04.2025 | 49,60 | 49,76 | 48,30 | 48,82 | 0,14% | 10.266.234,00 |
| 23.04.2025 | 50,03 | 50,41 | 47,14 | 48,75 | 0,37% | 16.231.289,00 |
| 22.04.2025 | 48,26 | 49,14 | 47,95 | 48,57 | 1,87% | 6.554.790,00 |
| 21.04.2025 | 50,25 | 50,40 | 47,29 | 47,68 | -6,47% | 8.206.808,00 |
| 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% | 6.392.862,00 |
| 15.04.2025 | 49,62 | 51,00 | 49,57 | 50,74 | 1,54% | 5.205.132,00 |
| 14.04.2025 | 50,76 | 50,77 | 49,64 | 49,97 | 0,64% | 4.259.961,00 |
| 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% | 8.091.985,00 |
| 09.04.2025 | 46,59 | 50,86 | 44,85 | 50,17 | 5,64% | 17.662.520,00 |
| 08.04.2025 | 49,82 | 50,44 | 46,84 | 47,49 | 0,38% | 17.099.154,00 |
| 07.04.2025 | 44,63 | 49,94 | 44,55 | 47,31 | 2,60% | 13.277.807,00 |
| 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% | 10.748.461,00 |
| 02.04.2025 | 53,11 | 55,25 | 52,92 | 54,62 | 1,37% | 7.517.454,00 |
| 01.04.2025 | 53,67 | 54,55 | 53,16 | 53,88 | 0,84% | 5.984.115,00 |
| 31.03.2025 | 52,84 | 53,94 | 52,15 | 53,43 | 0,79% | 5.580.438,00 |
| 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% | 8.090.322,00 |
| 26.03.2025 | 54,83 | 55,34 | 52,80 | 52,92 | -2,45% | 7.301.604,00 |
| 25.03.2025 | 54,16 | 54,65 | 54,02 | 54,25 | 0,46% | 4.411.242,00 |
| 24.03.2025 | 53,37 | 54,56 | 53,15 | 54,00 | 2,12% | 5.656.165,00 |
| 21.03.2025 | 53,18 | 53,50 | 52,66 | 52,88 | -1,58% | 12.816.127,00 |
| 20.03.2025 | 53,26 | 54,50 | 53,04 | 53,73 | 0,24% | 9.070.741,00 |
| 19.03.2025 | 52,88 | 53,88 | 52,34 | 53,60 | 1,98% | 4.573.866,00 |
| 18.03.2025 | 52,78 | 53,32 | 52,20 | 52,56 | 1,74% | 5.467.599,00 |
| 17.03.2025 | 50,54 | 51,85 | 50,49 | 51,66 | 1,85% | 6.559.227,00 |
| 14.03.2025 | 49,47 | 50,88 | 48,64 | 50,72 | 3,81% | 5.463.174,00 |
| 13.03.2025 | 48,52 | 49,48 | 48,14 | 48,86 | -0,18% | 4.968.241,00 |
| 12.03.2025 | 49,67 | 50,00 | 48,26 | 48,95 | -0,33% | 4.515.383,00 |
| 11.03.2025 | 47,88 | 50,17 | 47,88 | 49,11 | 3,41% | 8.331.314,00 |
| 10.03.2025 | 47,49 | 47,69 | 46,43 | 47,49 | 1,04% | 9.868.658,00 |
| 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% | 12.017.901,00 |
| 05.03.2025 | 49,79 | 50,34 | 48,76 | 50,13 | 0,26% | 9.436.242,00 |
| 04.03.2025 | 48,65 | 51,21 | 47,48 | 50,00 | 2,65% | 11.396.698,00 |