51,450$
-2,20%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.656.989,00 |
| 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 |
| 27.05.2026 | 55,78 | 56,12 | 55,06 | 55,17 | -1,85% | 4.798.804,00 |
| 26.05.2026 | 57,67 | 57,93 | 56,18 | 56,21 | -2,95% | 8.469.896,00 |
| 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% | 5.670.483,00 |
| 20.05.2026 | 59,31 | 59,59 | 57,70 | 57,83 | -3,25% | 6.245.823,00 |
| 19.05.2026 | 57,81 | 59,80 | 57,34 | 59,77 | 4,04% | 8.655.987,00 |
| 18.05.2026 | 56,35 | 57,77 | 56,09 | 57,45 | 2,19% | 5.940.969,00 |
| 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% | 4.677.888,00 |
| 13.05.2026 | 55,79 | 55,97 | 55,11 | 55,93 | 0,27% | 4.410.333,00 |
| 12.05.2026 | 56,54 | 56,73 | 55,45 | 55,78 | -1,19% | 4.599.315,00 |
| 11.05.2026 | 56,50 | 57,00 | 56,15 | 56,45 | 0,88% | 7.944.756,00 |
| 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% | 9.902.179,00 |
| 06.05.2026 | 57,48 | 58,27 | 57,03 | 57,36 | -2,32% | 7.670.388,00 |
| 05.05.2026 | 58,63 | 59,41 | 57,91 | 58,72 | -0,61% | 7.029.074,00 |
| 04.05.2026 | 58,80 | 59,83 | 58,69 | 59,08 | 0,72% | 5.208.186,00 |
| 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% | 6.840.232,00 |
| 29.04.2026 | 59,55 | 60,30 | 58,80 | 59,11 | -0,52% | 8.658.342,00 |
| 28.04.2026 | 59,44 | 60,06 | 59,29 | 59,42 | 1,33% | 6.549.170,00 |
| 27.04.2026 | 59,71 | 60,80 | 58,40 | 58,64 | -0,46% | 9.406.916,00 |
| 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% | 9.619.003,00 |
| 22.04.2026 | 58,31 | 59,26 | 56,78 | 58,72 | 3,05% | 10.331.770,00 |
| 21.04.2026 | 56,68 | 57,42 | 56,26 | 56,98 | -0,04% | 8.681.859,00 |
| 20.04.2026 | 57,60 | 58,51 | 56,76 | 57,00 | -2,53% | 9.340.178,00 |
| 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% | 8.803.625,00 |
| 15.04.2026 | 56,50 | 57,17 | 56,39 | 56,76 | 0,09% | 6.684.786,00 |
| 14.04.2026 | 57,47 | 57,86 | 56,50 | 56,71 | -1,72% | 5.600.114,00 |
| 13.04.2026 | 58,78 | 58,97 | 57,21 | 57,70 | -1,67% | 5.548.359,00 |
| 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% | 6.045.741,00 |
| 08.04.2026 | 58,92 | 60,39 | 58,09 | 60,18 | -0,84% | 10.654.961,00 |
| 07.04.2026 | 60,70 | 61,55 | 60,21 | 60,69 | 0,48% | 5.598.163,00 |
| 06.04.2026 | 59,55 | 60,91 | 59,47 | 60,40 | 1,17% | 4.552.379,00 |
| 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% | 11.631.473,00 |
| 31.03.2026 | 65,01 | 65,57 | 62,67 | 63,64 | -1,24% | 10.743.774,00 |
| 30.03.2026 | 67,52 | 67,74 | 63,86 | 64,44 | -4,60% | 9.817.006,00 |
| 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% | 6.825.386,00 |
| 25.03.2026 | 65,53 | 67,99 | 65,40 | 67,93 | 3,98% | 6.070.147,00 |
| 24.03.2026 | 65,79 | 67,26 | 65,20 | 65,33 | 0,15% | 8.080.987,00 |
| 23.03.2026 | 63,71 | 66,49 | 63,01 | 65,23 | 0,87% | 10.898.459,00 |
| 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% | 13.168.024,00 |
| 18.03.2026 | 64,50 | 64,60 | 62,11 | 63,52 | -1,41% | 6.586.409,00 |
| 17.03.2026 | 64,81 | 65,68 | 59,50 | 64,43 | 0,00% | 5.881.765,00 |
| 17.03.2026 | 64,81 | 65,68 | 64,13 | 64,43 | 0,19% | 4.855.269,00 |
| 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 |
| 09.03.2026 | 62,34 | 62,93 | 61,51 | 62,23 | 0,44% | 10.964.933,00 |
| 06.03.2026 | 62,27 | 63,00 | 61,71 | 61,96 | 0,47% | 7.611.105,00 |
| 05.03.2026 | 61,31 | 62,39 | 61,01 | 61,67 | 0,59% | 7.439.931,00 |
| 04.03.2026 | 60,90 | 61,46 | 60,12 | 61,31 | -0,49% | 8.069.308,00 |
| 03.03.2026 | 62,05 | 63,06 | 60,58 | 61,61 | -0,05% | 8.423.760,00 |
| 02.03.2026 | 62,29 | 62,49 | 60,61 | 61,64 | 0,36% | 8.780.925,00 |
| 27.02.2026 | 60,42 | 61,77 | 60,25 | 61,42 | 2,81% | 12.109.253,00 |
| 26.02.2026 | 58,60 | 59,99 | 58,52 | 59,74 | 0,61% | 9.739.096,00 |
| 25.02.2026 | 58,50 | 59,60 | 58,50 | 59,38 | 1,66% | 8.553.100,00 |
| 24.02.2026 | 58,95 | 59,11 | 57,63 | 58,41 | -1,05% | 8.451.670,00 |
| 23.02.2026 | 60,51 | 61,25 | 58,63 | 59,03 | -2,43% | 7.543.187,00 |
| 20.02.2026 | 60,00 | 60,89 | 59,61 | 60,50 | 1,22% | 12.245.692,00 |
| 19.02.2026 | 59,77 | 61,24 | 59,01 | 59,77 | 1,94% | 14.132.695,00 |
| 18.02.2026 | 56,28 | 59,55 | 55,81 | 58,63 | 1,52% | 12.993.639,00 |
| 17.02.2026 | 58,74 | 58,89 | 56,47 | 57,75 | -1,62% | 10.209.421,00 |
| 13.02.2026 | 56,67 | 59,01 | 56,42 | 58,70 | 2,66% | 8.800.857,00 |
| 12.02.2026 | 57,00 | 57,86 | 56,16 | 57,18 | 0,44% | 12.153.214,00 |
| 11.02.2026 | 56,02 | 57,34 | 55,78 | 56,93 | 2,78% | 6.922.811,00 |
| 10.02.2026 | 56,16 | 56,25 | 55,24 | 55,39 | -1,32% | 6.836.753,00 |
| 09.02.2026 | 55,56 | 56,74 | 55,12 | 56,13 | -1,16% | 9.427.394,00 |
| 06.02.2026 | 55,60 | 56,99 | 55,57 | 56,79 | 2,64% | 5.698.786,00 |
| 05.02.2026 | 54,90 | 55,68 | 54,01 | 55,33 | -0,13% | 7.899.181,00 |
| 04.02.2026 | 56,21 | 56,56 | 54,87 | 55,40 | -0,36% | 8.148.793,00 |
| 03.02.2026 | 54,58 | 55,62 | 54,16 | 55,60 | 1,55% | 6.862.507,00 |
| 02.02.2026 | 55,50 | 55,98 | 54,49 | 54,75 | -5,16% | 8.287.389,00 |
| 30.01.2026 | 56,48 | 58,28 | 55,99 | 57,73 | 2,49% | 13.670.460,00 |
| 29.01.2026 | 57,19 | 57,20 | 55,69 | 56,33 | 0,66% | 9.028.730,00 |
| 28.01.2026 | 54,68 | 56,01 | 53,70 | 55,96 | 2,85% | 8.530.339,00 |
| 27.01.2026 | 56,01 | 56,17 | 53,92 | 54,41 | -3,55% | 10.539.638,00 |
| 26.01.2026 | 56,31 | 56,90 | 54,88 | 56,41 | 1,60% | 10.568.672,00 |
| 23.01.2026 | 55,70 | 56,43 | 55,25 | 55,52 | 1,44% | 14.642.400,00 |
| 22.01.2026 | 55,50 | 55,70 | 54,04 | 54,73 | -0,18% | 16.383.579,00 |
| 21.01.2026 | 53,05 | 55,14 | 52,80 | 54,83 | 6,51% | 19.122.627,00 |