54,460$
0,29%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 54,32 | 54,92 | 54,00 | 54,45 | 0,28% | 365.215,00 |
| 16.10.2026 | 52,46 | 54,45 | 52,46 | 54,30 | 3,59% | 8.041.469,00 |
| 15.10.2026 | 52,42 | 52,43 | 52,41 | 52,42 | -0,63% | 4.748,00 |
| 14.10.2026 | 54,16 | 54,50 | 52,61 | 52,75 | -3,09% | 5.225.158,00 |
| 13.10.2026 | 53,46 | 54,60 | 53,46 | 54,43 | 2,27% | 4.659.094,00 |
| 12.10.2026 | 52,87 | 53,43 | 52,56 | 53,22 | 0,74% | 4.450.500,00 |
| 09.10.2026 | 52,73 | 53,40 | 52,60 | 52,83 | -0,21% | 4.245.725,00 |
| 08.10.2026 | 52,74 | 53,07 | 52,44 | 52,94 | 1,20% | 6.934.972,00 |
| 07.10.2026 | 52,59 | 52,85 | 51,85 | 52,31 | -0,30% | 5.847.765,00 |
| 06.10.2026 | 51,30 | 52,54 | 51,06 | 52,47 | 2,64% | 6.117.265,00 |
| 05.10.2026 | 50,07 | 51,53 | 49,33 | 51,12 | 1,89% | 7.971.094,00 |
| 02.10.2026 | 49,88 | 50,64 | 49,70 | 50,17 | 0,16% | 7.588.977,00 |
| 01.10.2026 | 48,38 | 50,12 | 48,17 | 50,09 | 3,15% | 8.010.472,00 |
| 30.09.2026 | 49,03 | 49,48 | 48,53 | 48,56 | -0,65% | 6.942.355,00 |
| 29.09.2026 | 49,17 | 49,70 | 48,61 | 48,88 | -1,99% | 6.932.717,00 |
| 28.09.2026 | 50,72 | 50,72 | 49,72 | 49,87 | -1,85% | 5.236.871,00 |
| 25.09.2026 | 51,14 | 51,79 | 50,61 | 50,81 | -2,04% | 8.835.009,00 |
| 24.09.2026 | 50,94 | 51,96 | 50,58 | 51,87 | 1,59% | 7.976.994,00 |
| 23.09.2026 | 51,17 | 52,10 | 50,77 | 51,06 | 0,49% | 6.783.936,00 |
| 22.09.2026 | 49,87 | 51,46 | 49,57 | 50,81 | 1,36% | 10.946.919,00 |
| 21.09.2026 | 49,70 | 50,26 | 48,93 | 50,13 | 0,26% | 8.042.820,00 |
| 18.09.2026 | 50,31 | 50,52 | 49,91 | 50,00 | -0,70% | 20.428.548,00 |
| 17.09.2026 | 50,59 | 50,75 | 49,92 | 50,35 | -0,12% | 6.730.161,00 |
| 16.09.2026 | 52,61 | 52,88 | 50,00 | 50,41 | -5,10% | 9.657.530,00 |
| 15.09.2026 | 53,64 | 53,84 | 52,52 | 53,12 | -0,17% | 6.380.110,00 |
| 14.09.2026 | 54,51 | 54,92 | 53,00 | 53,21 | -1,59% | 5.743.964,00 |
| 11.09.2026 | 54,90 | 55,09 | 53,93 | 54,07 | -1,62% | 5.470.941,00 |
| 10.09.2026 | 54,91 | 55,37 | 53,83 | 54,96 | 0,60% | 5.694.255,00 |
| 09.09.2026 | 55,13 | 55,44 | 53,75 | 54,63 | -0,89% | 6.245.952,00 |
| 08.09.2026 | 55,35 | 56,00 | 54,51 | 55,12 | -0,09% | 4.876.479,00 |
| 04.09.2026 | 55,53 | 55,58 | 54,59 | 55,17 | -0,79% | 5.236.228,00 |
| 03.09.2026 | 55,91 | 56,52 | 55,57 | 55,61 | -0,25% | 5.499.097,00 |
| 02.09.2026 | 55,11 | 55,98 | 54,94 | 55,75 | 0,29% | 6.191.166,00 |
| 01.09.2026 | 54,39 | 55,74 | 54,30 | 55,59 | 2,60% | 5.726.318,00 |
| 31.08.2026 | 55,95 | 55,99 | 53,93 | 54,18 | -0,71% | 5.600.575,00 |
| 28.08.2026 | 54,99 | 55,43 | 54,40 | 54,57 | -0,37% | 3.646.554,00 |
| 27.08.2026 | 54,73 | 55,03 | 53,86 | 54,77 | -0,04% | 8.493.959,00 |
| 26.08.2026 | 53,67 | 56,47 | 53,67 | 54,79 | 1,46% | 8.201.872,00 |
| 25.08.2026 | 52,95 | 54,51 | 52,57 | 54,00 | 0,39% | 6.970.235,00 |
| 24.08.2026 | 53,96 | 54,32 | 53,34 | 53,79 | 0,13% | 6.302.543,00 |
| 21.08.2026 | 53,98 | 54,50 | 53,55 | 53,72 | -0,32% | 6.130.607,00 |
| 20.08.2026 | 53,58 | 54,67 | 53,12 | 53,89 | 0,47% | 5.145.594,00 |
| 19.08.2026 | 53,73 | 54,05 | 53,24 | 53,64 | 0,94% | 6.445.109,00 |
| 18.08.2026 | 53,73 | 53,92 | 53,01 | 53,14 | 0,25% | 7.357.389,00 |
| 17.08.2026 | 54,37 | 54,42 | 52,38 | 53,01 | -2,59% | 8.517.401,00 |
| 14.08.2026 | 54,44 | 55,15 | 54,18 | 54,42 | 0,63% | 5.161.475,00 |
| 13.08.2026 | 53,62 | 54,18 | 53,51 | 54,08 | 0,04% | 4.595.502,00 |
| 12.08.2026 | 54,30 | 54,72 | 53,77 | 54,06 | -0,57% | 4.487.918,00 |
| 11.08.2026 | 54,02 | 54,59 | 53,68 | 54,37 | 0,54% | 6.228.760,00 |
| 10.08.2026 | 52,44 | 54,15 | 51,84 | 54,08 | 4,62% | 7.176.258,00 |
| 07.08.2026 | 51,59 | 51,98 | 51,25 | 51,69 | 0,17% | 4.828.133,00 |
| 06.08.2026 | 52,12 | 52,41 | 51,12 | 51,60 | 0,72% | 5.102.249,00 |
| 05.08.2026 | 53,00 | 53,26 | 51,08 | 51,23 | -2,92% | 5.668.455,00 |
| 04.08.2026 | 52,27 | 53,18 | 52,00 | 52,77 | -1,47% | 5.940.498,00 |
| 03.08.2026 | 52,71 | 53,74 | 52,55 | 53,56 | 0,51% | 5.072.578,00 |
| 31.07.2026 | 52,62 | 53,35 | 52,33 | 53,29 | 1,10% | 5.338.910,00 |
| 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% | 6.610.889,00 |
| 28.07.2026 | 52,10 | 52,95 | 51,22 | 51,66 | -0,65% | 8.270.382,00 |
| 27.07.2026 | 52,43 | 52,79 | 51,87 | 52,00 | -1,94% | 7.630.947,00 |
| 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% | 8.796.387,00 |
| 22.07.2026 | 51,10 | 54,06 | 50,75 | 54,01 | 8,45% | 17.784.703,00 |
| 21.07.2026 | 49,09 | 49,88 | 49,09 | 49,80 | 1,53% | 7.028.439,00 |
| 20.07.2026 | 49,39 | 49,47 | 48,56 | 49,05 | -1,03% | 9.027.911,00 |
| 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% | 7.408.189,00 |
| 15.07.2026 | 49,81 | 50,38 | 49,09 | 49,25 | -1,12% | 5.821.530,00 |
| 14.07.2026 | 49,80 | 50,33 | 49,02 | 49,81 | 0,18% | 5.602.368,00 |
| 13.07.2026 | 49,21 | 49,95 | 48,87 | 49,72 | 1,78% | 7.512.445,00 |
| 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% | 6.622.591,00 |
| 08.07.2026 | 51,88 | 52,04 | 50,78 | 51,16 | -1,16% | 8.143.979,00 |
| 07.07.2026 | 51,77 | 52,06 | 51,29 | 51,76 | 0,10% | 6.404.416,00 |
| 06.07.2026 | 52,56 | 52,72 | 51,67 | 51,71 | -1,71% | 6.288.089,00 |
| 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% | 7.335.397,00 |
| 30.06.2026 | 52,32 | 53,74 | 52,19 | 53,17 | 2,25% | 11.721.025,00 |
| 29.06.2026 | 52,55 | 52,92 | 51,83 | 52,00 | -1,33% | 6.251.612,00 |
| 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% | 7.929.336,00 |
| 24.06.2026 | 50,88 | 52,17 | 50,81 | 51,48 | -0,35% | 7.554.784,00 |
| 23.06.2026 | 51,50 | 51,80 | 50,93 | 51,66 | -0,35% | 8.389.133,00 |
| 22.06.2026 | 51,16 | 51,85 | 50,57 | 51,84 | 2,21% | 9.766.020,00 |
| 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% | 7.646.223,00 |
| 16.06.2026 | 50,30 | 51,89 | 50,25 | 51,37 | 1,22% | 8.526.375,00 |
| 15.06.2026 | 50,76 | 52,17 | 50,61 | 50,75 | -2,29% | 7.314.929,00 |
| 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% | 8.392.370,00 |
| 10.06.2026 | 53,12 | 53,54 | 52,59 | 52,61 | -0,15% | 4.656.989,00 |
| 09.06.2026 | 52,98 | 53,06 | 52,28 | 52,69 | -0,55% | 5.700.359,00 |
| 08.06.2026 | 53,50 | 54,02 | 52,73 | 52,98 | -1,43% | 5.964.186,00 |
| 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% | 4.837.184,00 |
| 03.06.2026 | 54,93 | 55,02 | 54,39 | 54,47 | -0,38% | 4.800.069,00 |
| 02.06.2026 | 54,99 | 55,50 | 54,50 | 54,68 | -1,05% | 4.802.226,00 |
| 01.06.2026 | 54,90 | 55,69 | 54,61 | 55,26 | 0,60% | 5.770.898,00 |
| 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% | 4.888.445,00 |