54,415$
-3,54%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 56,15 | 56,17 | 53,92 | 54,41 | -3,55% | 10.269.850,00 |
| 26.01.2026 | 56,48 | 56,90 | 54,88 | 56,41 | 1,60% | 10.557.326,00 |
| 23.01.2026 | 55,70 | 56,43 | 55,25 | 55,52 | 1,44% | 14.642.400,00 |
| 22.01.2026 | 55,51 | 55,70 | 54,04 | 54,73 | -0,18% | 16.373.837,00 |
| 21.01.2026 | 53,05 | 55,14 | 52,80 | 54,83 | 6,51% | 19.104.693,00 |
| 20.01.2026 | 52,75 | 53,40 | 50,92 | 51,48 | 1,86% | 25.579.912,00 |
| 16.01.2026 | 49,90 | 51,01 | 49,52 | 50,54 | 1,24% | 10.116.762,00 |
| 15.01.2026 | 49,69 | 50,93 | 49,26 | 49,92 | -0,68% | 9.578.310,00 |
| 14.01.2026 | 50,91 | 51,00 | 49,93 | 50,26 | -2,58% | 14.533.572,00 |
| 13.01.2026 | 52,69 | 53,14 | 51,13 | 51,59 | -1,07% | 6.633.606,00 |
| 12.01.2026 | 51,48 | 52,45 | 50,94 | 52,15 | 2,07% | 18.730.211,00 |
| 09.01.2026 | 52,11 | 52,66 | 50,45 | 51,09 | -2,13% | 11.206.823,00 |
| 08.01.2026 | 54,45 | 54,58 | 51,74 | 52,20 | -4,20% | 13.185.161,00 |
| 07.01.2026 | 53,43 | 54,69 | 53,01 | 54,49 | 2,02% | 9.054.411,00 |
| 06.01.2026 | 52,48 | 53,42 | 52,22 | 53,41 | 0,11% | 12.785.280,00 |
| 05.01.2026 | 52,90 | 53,52 | 51,03 | 53,35 | -0,21% | 12.424.928,00 |
| 02.01.2026 | 53,35 | 53,65 | 52,53 | 53,46 | -0,26% | 4.214.366,00 |
| 31.12.2025 | 54,04 | 54,34 | 53,15 | 53,60 | -1,89% | 5.411.402,00 |
| 30.12.2025 | 54,99 | 55,20 | 54,48 | 54,63 | 0,17% | 4.203.402,00 |
| 29.12.2025 | 54,00 | 54,73 | 53,83 | 54,54 | 1,13% | 6.400.725,00 |
| 26.12.2025 | 54,18 | 54,41 | 53,57 | 53,93 | 0,07% | 4.706.064,00 |
| 24.12.2025 | 54,03 | 54,54 | 53,64 | 53,89 | -1,16% | 3.448.235,00 |
| 23.12.2025 | 54,26 | 54,74 | 53,68 | 54,52 | 1,91% | 6.383.773,00 |
| 22.12.2025 | 53,86 | 54,37 | 53,13 | 53,50 | -0,69% | 7.580.068,00 |
| 19.12.2025 | 53,81 | 54,59 | 53,76 | 53,87 | 0,20% | 11.653.014,00 |
| 18.12.2025 | 54,22 | 55,41 | 53,44 | 53,76 | -1,10% | 7.963.751,00 |
| 17.12.2025 | 53,63 | 54,50 | 53,27 | 54,36 | 1,95% | 7.069.549,00 |
| 16.12.2025 | 54,63 | 54,66 | 52,74 | 53,32 | -3,35% | 9.255.116,00 |
| 15.12.2025 | 55,56 | 55,58 | 53,96 | 55,17 | -0,72% | 9.622.633,00 |
| 12.12.2025 | 56,29 | 56,38 | 55,02 | 55,57 | -0,89% | 8.652.014,00 |
| 11.12.2025 | 56,87 | 56,87 | 55,27 | 56,07 | -2,06% | 10.367.402,00 |
| 10.12.2025 | 58,74 | 58,79 | 56,99 | 57,25 | -2,17% | 7.493.822,00 |
| 09.12.2025 | 58,70 | 59,18 | 58,30 | 58,52 | -0,24% | 6.020.293,00 |
| 08.12.2025 | 60,49 | 60,49 | 58,41 | 58,66 | -3,33% | 9.511.304,00 |
| 05.12.2025 | 60,75 | 62,23 | 60,28 | 60,68 | 1,02% | 9.006.782,00 |
| 04.12.2025 | 61,13 | 62,00 | 59,22 | 60,07 | -1,80% | 11.037.443,00 |
| 03.12.2025 | 58,97 | 61,52 | 58,70 | 61,17 | 4,39% | 9.347.253,00 |
| 02.12.2025 | 60,45 | 60,47 | 58,49 | 58,60 | -3,17% | 7.084.144,00 |
| 01.12.2025 | 60,61 | 61,21 | 59,89 | 60,52 | -0,56% | 7.021.984,00 |
| 28.11.2025 | 59,38 | 61,17 | 58,95 | 60,86 | 3,15% | 4.653.296,00 |
| 26.11.2025 | 57,37 | 59,34 | 57,25 | 59,00 | 3,95% | 5.671.259,00 |
| 25.11.2025 | 56,90 | 57,88 | 56,11 | 56,76 | -1,36% | 8.376.947,00 |
| 24.11.2025 | 56,76 | 57,71 | 55,26 | 57,54 | 0,89% | 11.276.316,00 |
| 21.11.2025 | 56,11 | 57,37 | 55,13 | 57,03 | 1,21% | 10.655.855,00 |
| 20.11.2025 | 59,24 | 60,51 | 56,28 | 56,35 | -4,31% | 8.450.998,00 |
| 19.11.2025 | 58,78 | 59,19 | 57,56 | 58,89 | 0,24% | 7.889.878,00 |
| 18.11.2025 | 58,48 | 59,01 | 57,68 | 58,75 | -0,49% | 6.397.022,00 |
| 17.11.2025 | 59,89 | 60,66 | 58,69 | 59,04 | -1,44% | 7.667.145,00 |
| 14.11.2025 | 59,05 | 60,50 | 57,90 | 59,90 | -0,58% | 10.974.905,00 |
| 13.11.2025 | 60,85 | 61,26 | 60,15 | 60,25 | -0,97% | 8.001.381,00 |
| 12.11.2025 | 60,31 | 61,17 | 60,03 | 60,84 | 0,25% | 9.026.423,00 |
| 11.11.2025 | 59,35 | 61,06 | 59,24 | 60,69 | 2,97% | 9.086.204,00 |
| 10.11.2025 | 58,49 | 59,29 | 57,97 | 58,94 | 1,67% | 7.241.256,00 |
| 07.11.2025 | 56,17 | 57,99 | 55,76 | 57,97 | 3,00% | 5.783.726,00 |
| 06.11.2025 | 56,85 | 57,94 | 55,55 | 56,28 | 0,52% | 7.257.014,00 |
| 05.11.2025 | 55,66 | 57,10 | 55,11 | 55,99 | 0,25% | 5.951.478,00 |
| 04.11.2025 | 55,00 | 56,72 | 54,28 | 55,85 | -0,02% | 6.942.117,00 |
| 03.11.2025 | 53,80 | 55,91 | 53,43 | 55,86 | 4,26% | 6.358.600,00 |
| 31.10.2025 | 53,01 | 53,89 | 52,94 | 53,58 | 2,15% | 5.219.893,00 |
| 30.10.2025 | 52,18 | 53,28 | 51,51 | 52,45 | 1,25% | 7.358.283,00 |
| 29.10.2025 | 52,35 | 53,40 | 50,91 | 51,80 | -0,73% | 6.444.202,00 |
| 28.10.2025 | 53,50 | 53,51 | 52,05 | 52,18 | -2,92% | 4.089.102,00 |
| 27.10.2025 | 53,81 | 54,35 | 53,00 | 53,75 | 0,09% | 5.732.474,00 |
| 24.10.2025 | 53,75 | 54,01 | 52,91 | 53,70 | 0,26% | 6.192.892,00 |
| 23.10.2025 | 54,55 | 54,74 | 52,08 | 53,56 | 0,13% | 8.828.892,00 |
| 22.10.2025 | 55,16 | 56,98 | 53,00 | 53,49 | -3,98% | 11.423.704,00 |
| 21.10.2025 | 56,04 | 56,88 | 55,58 | 55,71 | -1,31% | 6.557.346,00 |
| 20.10.2025 | 55,35 | 57,05 | 55,12 | 56,45 | 4,38% | 5.639.901,00 |
| 17.10.2025 | 53,49 | 54,53 | 52,55 | 54,08 | 1,58% | 5.227.868,00 |
| 16.10.2025 | 55,67 | 56,23 | 52,79 | 53,24 | -3,97% | 7.780.306,00 |
| 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 |