5,770$
0,52%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,79 | 5,90 | 5,71 | 5,77 | 0,52% | 27.615,00 |
| 14.10.2025 | 5,76 | 5,82 | 5,72 | 5,74 | -1,54% | 148.644,00 |
| 13.10.2025 | 5,74 | 5,87 | 5,67 | 5,83 | 3,74% | 155.061,00 |
| 10.10.2025 | 5,70 | 5,80 | 5,56 | 5,62 | -1,40% | 226.813,00 |
| 09.10.2025 | 5,96 | 5,96 | 5,68 | 5,70 | -4,36% | 285.568,00 |
| 08.10.2025 | 5,96 | 6,02 | 5,87 | 5,96 | 1,02% | 177.917,00 |
| 07.10.2025 | 5,70 | 5,95 | 5,70 | 5,90 | 3,69% | 254.401,00 |
| 06.10.2025 | 5,91 | 5,95 | 5,67 | 5,69 | -4,37% | 213.742,00 |
| 03.10.2025 | 6,13 | 6,15 | 5,95 | 5,95 | -1,65% | 34.514,00 |
| 02.10.2025 | 6,12 | 6,12 | 5,96 | 6,05 | -0,82% | 157.454,00 |
| 01.10.2025 | 6,20 | 6,23 | 6,05 | 6,10 | -2,56% | 260.376,00 |
| 30.09.2025 | 6,37 | 6,40 | 6,21 | 6,26 | -2,03% | 324.507,00 |
| 29.09.2025 | 6,61 | 6,61 | 6,38 | 6,39 | -2,44% | 173.240,00 |
| 26.09.2025 | 6,59 | 6,68 | 6,51 | 6,55 | 0,00% | 130.287,00 |
| 25.09.2025 | 6,58 | 6,63 | 6,50 | 6,55 | 0,15% | 137.805,00 |
| 24.09.2025 | 6,58 | 6,58 | 6,47 | 6,54 | -0,15% | 126.558,00 |
| 23.09.2025 | 6,72 | 6,80 | 6,54 | 6,55 | -2,24% | 125.968,00 |
| 22.09.2025 | 6,57 | 6,71 | 6,57 | 6,70 | 1,98% | 113.409,00 |
| 19.09.2025 | 6,76 | 6,78 | 6,55 | 6,57 | -2,23% | 240.537,00 |
| 18.09.2025 | 6,79 | 6,91 | 6,71 | 6,72 | -0,74% | 205.287,00 |
| 17.09.2025 | 6,81 | 7,08 | 6,75 | 6,77 | -1,17% | 262.514,00 |
| 16.09.2025 | 6,67 | 6,98 | 6,58 | 6,85 | 2,24% | 239.478,00 |
| 15.09.2025 | 6,62 | 6,74 | 6,54 | 6,70 | 1,52% | 121.718,00 |
| 12.09.2025 | 6,64 | 6,66 | 6,47 | 6,60 | -0,75% | 146.122,00 |
| 11.09.2025 | 6,42 | 6,69 | 6,42 | 6,65 | 2,62% | 165.565,00 |
| 10.09.2025 | 6,55 | 6,62 | 6,45 | 6,48 | -1,52% | 126.721,00 |
| 09.09.2025 | 6,71 | 6,77 | 6,54 | 6,58 | -1,79% | 148.960,00 |
| 08.09.2025 | 6,63 | 6,77 | 6,60 | 6,70 | 1,36% | 264.806,00 |
| 05.09.2025 | 6,68 | 6,86 | 6,61 | 6,61 | -0,60% | 318.120,00 |
| 04.09.2025 | 6,55 | 6,67 | 6,48 | 6,65 | 3,26% | 210.090,00 |
| 03.09.2025 | 6,52 | 6,58 | 6,36 | 6,44 | -2,42% | 252.593,00 |
| 02.09.2025 | 6,51 | 6,68 | 6,45 | 6,60 | -0,90% | 277.292,00 |
| 29.08.2025 | 6,62 | 6,90 | 6,58 | 6,66 | 1,68% | 371.356,00 |
| 28.08.2025 | 6,45 | 6,59 | 6,39 | 6,55 | 2,18% | 277.079,00 |
| 27.08.2025 | 6,41 | 6,47 | 6,35 | 6,41 | -1,08% | 148.813,00 |
| 26.08.2025 | 6,44 | 6,53 | 6,40 | 6,48 | 1,09% | 183.207,00 |
| 25.08.2025 | 6,43 | 6,62 | 6,38 | 6,41 | -1,99% | 255.023,00 |
| 22.08.2025 | 6,19 | 6,58 | 6,17 | 6,54 | 6,34% | 324.106,00 |
| 21.08.2025 | 6,01 | 6,22 | 6,00 | 6,15 | 1,99% | 243.660,00 |
| 20.08.2025 | 6,17 | 6,19 | 6,02 | 6,03 | -2,27% | 284.858,00 |
| 19.08.2025 | 6,17 | 6,25 | 6,14 | 6,17 | -0,32% | 208.655,00 |
| 18.08.2025 | 6,16 | 6,29 | 6,13 | 6,19 | -0,48% | 181.513,00 |
| 15.08.2025 | 6,50 | 6,53 | 6,16 | 6,22 | -3,57% | 306.776,00 |
| 14.08.2025 | 6,43 | 6,55 | 6,22 | 6,45 | -0,77% | 361.341,00 |
| 13.08.2025 | 6,30 | 6,64 | 6,24 | 6,50 | 3,67% | 291.679,00 |
| 12.08.2025 | 5,97 | 6,30 | 5,95 | 6,27 | 5,91% | 371.423,00 |
| 11.08.2025 | 6,23 | 6,29 | 5,86 | 5,92 | -4,98% | 340.579,00 |
| 08.08.2025 | 6,51 | 6,51 | 6,23 | 6,23 | -4,01% | 283.567,00 |
| 07.08.2025 | 6,51 | 6,67 | 6,34 | 6,49 | 0,78% | 295.740,00 |
| 06.08.2025 | 6,77 | 6,77 | 6,22 | 6,44 | -3,30% | 507.764,00 |
| 05.08.2025 | 6,07 | 6,83 | 6,00 | 6,66 | 12,31% | 1.202.673,00 |
| 04.08.2025 | 5,77 | 5,97 | 5,67 | 5,93 | 3,85% | 324.075,00 |
| 01.08.2025 | 5,29 | 5,90 | 5,28 | 5,71 | 7,13% | 519.748,00 |
| 31.07.2025 | 5,15 | 5,45 | 5,09 | 5,33 | 5,13% | 397.476,00 |
| 30.07.2025 | 5,69 | 5,78 | 5,01 | 5,07 | -12,59% | 909.225,00 |
| 29.07.2025 | 5,92 | 5,92 | 5,69 | 5,80 | -1,36% | 185.408,00 |
| 28.07.2025 | 5,83 | 5,92 | 5,81 | 5,88 | 0,51% | 145.297,00 |
| 25.07.2025 | 5,84 | 5,87 | 5,70 | 5,85 | 1,21% | 104.202,00 |
| 24.07.2025 | 5,73 | 5,82 | 5,69 | 5,78 | 0,35% | 289.431,00 |
| 23.07.2025 | 5,65 | 5,76 | 5,62 | 5,76 | 1,23% | 129.706,00 |
| 22.07.2025 | 5,51 | 5,74 | 5,45 | 5,69 | 3,83% | 149.933,00 |
| 21.07.2025 | 5,45 | 5,54 | 5,44 | 5,48 | 1,11% | 133.031,00 |
| 18.07.2025 | 5,54 | 5,54 | 5,39 | 5,42 | -1,09% | 172.745,00 |
| 17.07.2025 | 5,37 | 5,54 | 5,37 | 5,48 | 1,86% | 141.679,00 |
| 16.07.2025 | 5,54 | 5,54 | 5,30 | 5,38 | -1,65% | 141.831,00 |
| 15.07.2025 | 5,55 | 5,62 | 5,46 | 5,47 | -1,62% | 202.477,00 |
| 14.07.2025 | 5,56 | 5,60 | 5,48 | 5,56 | -0,36% | 106.513,00 |
| 11.07.2025 | 5,67 | 5,69 | 5,57 | 5,58 | -3,29% | 126.029,00 |
| 10.07.2025 | 5,68 | 5,83 | 5,62 | 5,77 | 1,58% | 165.455,00 |
| 09.07.2025 | 5,67 | 5,73 | 5,60 | 5,68 | 1,07% | 174.975,00 |
| 08.07.2025 | 5,62 | 5,75 | 5,62 | 5,62 | 0,00% | 125.901,00 |
| 07.07.2025 | 5,75 | 5,88 | 5,62 | 5,62 | -3,44% | 228.047,00 |
| 03.07.2025 | 5,78 | 5,82 | 5,77 | 5,82 | 1,57% | 74.138,00 |
| 02.07.2025 | 5,70 | 5,77 | 5,64 | 5,73 | 0,70% | 129.859,00 |
| 01.07.2025 | 5,57 | 5,82 | 5,57 | 5,69 | 0,71% | 173.424,00 |
| 30.06.2025 | 5,80 | 5,81 | 5,64 | 5,65 | -2,59% | 196.756,00 |
| 27.06.2025 | 5,62 | 5,80 | 5,60 | 5,80 | 3,76% | 604.671,00 |
| 26.06.2025 | 5,48 | 5,62 | 5,48 | 5,59 | 2,19% | 239.357,00 |
| 25.06.2025 | 5,56 | 5,59 | 5,47 | 5,47 | -2,15% | 168.222,00 |
| 24.06.2025 | 5,47 | 5,71 | 5,46 | 5,59 | 2,76% | 220.806,00 |
| 23.06.2025 | 5,32 | 5,45 | 5,27 | 5,44 | 1,49% | 188.104,00 |
| 20.06.2025 | 5,55 | 5,55 | 5,27 | 5,36 | -2,19% | 286.798,00 |
| 18.06.2025 | 5,26 | 5,50 | 5,23 | 5,48 | 4,38% | 523.362,00 |
| 17.06.2025 | 5,23 | 5,33 | 5,22 | 5,25 | -0,38% | 182.970,00 |
| 16.06.2025 | 5,32 | 5,40 | 5,27 | 5,27 | 0,38% | 198.482,00 |
| 13.06.2025 | 5,31 | 5,47 | 5,25 | 5,25 | -2,96% | 126.883,00 |
| 12.06.2025 | 5,41 | 5,43 | 5,30 | 5,41 | -0,18% | 129.417,00 |
| 11.06.2025 | 5,50 | 5,59 | 5,40 | 5,42 | -0,91% | 195.365,00 |
| 10.06.2025 | 5,53 | 5,53 | 5,44 | 5,47 | -0,91% | 190.988,00 |
| 09.06.2025 | 5,58 | 5,67 | 5,50 | 5,52 | -0,36% | 211.570,00 |
| 06.06.2025 | 5,45 | 5,70 | 5,45 | 5,54 | 2,78% | 315.647,00 |
| 05.06.2025 | 5,55 | 5,56 | 5,39 | 5,39 | -2,36% | 248.802,00 |
| 04.06.2025 | 5,75 | 5,77 | 5,48 | 5,52 | -4,00% | 320.959,00 |
| 03.06.2025 | 5,76 | 5,83 | 5,67 | 5,75 | -0,17% | 209.015,00 |
| 02.06.2025 | 5,84 | 5,86 | 5,64 | 5,76 | -1,20% | 228.291,00 |
| 30.05.2025 | 5,89 | 5,97 | 5,77 | 5,83 | -1,85% | 226.154,00 |
| 29.05.2025 | 6,07 | 6,10 | 5,89 | 5,94 | -0,83% | 210.393,00 |
| 28.05.2025 | 5,73 | 6,00 | 5,60 | 5,99 | 6,58% | 510.456,00 |
| 27.05.2025 | 5,34 | 5,70 | 5,28 | 5,62 | 7,87% | 362.904,00 |
| 23.05.2025 | 5,13 | 5,27 | 5,12 | 5,21 | -0,95% | 509.172,00 |