8,280$
0,12%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,29 | 8,35 | 8,17 | 8,28 | 0,12% | 13.288,00 |
| 08.07.2026 | 8,24 | 8,33 | 8,08 | 8,27 | -0,12% | 101.423,00 |
| 07.07.2026 | 8,27 | 8,41 | 8,19 | 8,28 | 1,22% | 135.899,00 |
| 06.07.2026 | 8,40 | 8,48 | 8,13 | 8,18 | -2,27% | 204.997,00 |
| 02.07.2026 | 8,53 | 8,66 | 8,33 | 8,37 | -2,22% | 129.296,00 |
| 01.07.2026 | 8,44 | 8,72 | 8,32 | 8,56 | 1,54% | 164.919,00 |
| 30.06.2026 | 8,38 | 8,49 | 8,21 | 8,43 | 0,12% | 233.144,00 |
| 29.06.2026 | 8,34 | 8,44 | 8,05 | 8,42 | -0,24% | 179.058,00 |
| 26.06.2026 | 8,08 | 8,46 | 8,00 | 8,44 | 5,11% | 1.037.862,00 |
| 25.06.2026 | 7,94 | 8,06 | 7,89 | 8,03 | 1,39% | 137.168,00 |
| 24.06.2026 | 8,03 | 8,13 | 7,92 | 7,92 | -1,25% | 171.472,00 |
| 23.06.2026 | 7,64 | 8,04 | 7,57 | 8,02 | 5,53% | 191.594,00 |
| 22.06.2026 | 7,58 | 7,65 | 7,50 | 7,60 | -0,26% | 144.080,00 |
| 18.06.2026 | 7,53 | 7,66 | 7,46 | 7,62 | 1,33% | 502.259,00 |
| 17.06.2026 | 7,52 | 7,72 | 7,50 | 7,52 | 0,67% | 142.168,00 |
| 16.06.2026 | 7,50 | 7,62 | 7,43 | 7,47 | -0,40% | 257.522,00 |
| 15.06.2026 | 7,60 | 7,65 | 7,47 | 7,50 | -1,19% | 135.185,00 |
| 12.06.2026 | 7,56 | 7,64 | 7,50 | 7,59 | 1,20% | 82.022,00 |
| 11.06.2026 | 7,67 | 7,67 | 7,46 | 7,50 | -1,19% | 121.122,00 |
| 10.06.2026 | 7,63 | 7,74 | 7,51 | 7,59 | -0,65% | 215.000,00 |
| 09.06.2026 | 7,55 | 7,74 | 7,52 | 7,64 | 2,55% | 153.479,00 |
| 08.06.2026 | 7,56 | 7,56 | 7,41 | 7,45 | 0,00% | 127.507,00 |
| 05.06.2026 | 7,61 | 7,61 | 7,44 | 7,45 | -1,19% | 140.616,00 |
| 04.06.2026 | 7,45 | 7,57 | 7,44 | 7,54 | 2,72% | 100.289,00 |
| 03.06.2026 | 7,48 | 7,66 | 7,24 | 7,34 | -2,52% | 186.267,00 |
| 02.06.2026 | 7,48 | 7,58 | 7,43 | 7,53 | 0,67% | 185.203,00 |
| 01.06.2026 | 7,41 | 7,59 | 7,38 | 7,48 | 0,40% | 118.128,00 |
| 29.05.2026 | 7,42 | 7,50 | 7,38 | 7,45 | -0,40% | 153.409,00 |
| 28.05.2026 | 7,40 | 7,63 | 7,30 | 7,48 | 1,08% | 129.407,00 |
| 27.05.2026 | 7,30 | 7,49 | 7,30 | 7,40 | 1,93% | 140.564,00 |
| 26.05.2026 | 7,20 | 7,27 | 7,10 | 7,26 | 0,69% | 147.011,00 |
| 22.05.2026 | 7,21 | 7,28 | 7,10 | 7,21 | 0,28% | 146.876,00 |
| 21.05.2026 | 7,34 | 7,46 | 7,07 | 7,19 | -4,39% | 128.886,00 |
| 20.05.2026 | 7,36 | 7,58 | 7,36 | 7,52 | 2,04% | 279.515,00 |
| 19.05.2026 | 7,32 | 7,48 | 7,31 | 7,37 | 0,55% | 156.715,00 |
| 18.05.2026 | 7,23 | 7,44 | 7,20 | 7,33 | 1,66% | 168.394,00 |
| 15.05.2026 | 7,28 | 7,37 | 7,15 | 7,21 | -1,23% | 174.493,00 |
| 14.05.2026 | 7,36 | 7,44 | 7,29 | 7,30 | 0,14% | 101.421,00 |
| 13.05.2026 | 7,36 | 7,39 | 7,26 | 7,29 | -1,75% | 155.527,00 |
| 12.05.2026 | 7,40 | 7,48 | 7,26 | 7,42 | 0,41% | 186.661,00 |
| 11.05.2026 | 7,51 | 7,58 | 7,39 | 7,39 | -0,94% | 225.762,00 |
| 08.05.2026 | 7,59 | 7,67 | 7,45 | 7,46 | -2,61% | 157.058,00 |
| 07.05.2026 | 7,53 | 7,70 | 7,50 | 7,66 | 2,82% | 189.477,00 |
| 06.05.2026 | 7,37 | 7,57 | 7,37 | 7,45 | 1,50% | 232.145,00 |
| 05.05.2026 | 7,98 | 8,18 | 7,32 | 7,34 | -7,79% | 329.929,00 |
| 04.05.2026 | 8,36 | 8,50 | 7,94 | 7,96 | -5,58% | 551.855,00 |
| 01.05.2026 | 7,51 | 8,64 | 7,51 | 8,43 | 13,31% | 807.647,00 |
| 30.04.2026 | 7,01 | 7,46 | 7,01 | 7,44 | 6,13% | 254.058,00 |
| 29.04.2026 | 7,54 | 7,69 | 6,85 | 7,01 | -10,13% | 317.132,00 |
| 28.04.2026 | 7,77 | 7,90 | 7,71 | 7,80 | 1,04% | 138.326,00 |
| 27.04.2026 | 7,84 | 7,96 | 7,72 | 7,72 | -2,15% | 171.778,00 |
| 24.04.2026 | 7,83 | 7,96 | 7,69 | 7,89 | 1,02% | 145.451,00 |
| 23.04.2026 | 7,62 | 7,83 | 7,61 | 7,81 | 2,63% | 192.472,00 |
| 22.04.2026 | 7,56 | 7,65 | 7,49 | 7,61 | 0,93% | 180.029,00 |
| 21.04.2026 | 7,55 | 7,75 | 7,43 | 7,54 | -0,40% | 138.614,00 |
| 20.04.2026 | 7,66 | 7,74 | 7,55 | 7,57 | -1,05% | 120.440,00 |
| 17.04.2026 | 7,51 | 7,75 | 7,51 | 7,65 | 2,68% | 305.247,00 |
| 16.04.2026 | 7,42 | 7,45 | 7,33 | 7,45 | 0,40% | 141.029,00 |
| 15.04.2026 | 7,35 | 7,42 | 7,29 | 7,42 | 0,13% | 141.997,00 |
| 14.04.2026 | 7,30 | 7,48 | 7,29 | 7,41 | 1,79% | 125.004,00 |
| 13.04.2026 | 7,24 | 7,37 | 7,23 | 7,28 | 0,28% | 225.264,00 |
| 10.04.2026 | 7,24 | 7,26 | 6,94 | 7,26 | 0,28% | 279.860,00 |
| 09.04.2026 | 7,20 | 7,25 | 7,09 | 7,24 | -0,69% | 94.463,00 |
| 08.04.2026 | 7,36 | 7,48 | 7,17 | 7,29 | 3,40% | 215.962,00 |
| 07.04.2026 | 7,24 | 7,50 | 7,02 | 7,05 | -0,42% | 277.554,00 |
| 06.04.2026 | 6,84 | 7,13 | 6,80 | 7,08 | 2,76% | 293.777,00 |
| 02.04.2026 | 6,63 | 6,95 | 6,54 | 6,89 | 2,84% | 253.172,00 |
| 01.04.2026 | 6,79 | 6,82 | 6,68 | 6,70 | 1,36% | 163.585,00 |
| 31.03.2026 | 6,80 | 6,81 | 6,58 | 6,61 | -1,05% | 141.086,00 |
| 30.03.2026 | 6,59 | 6,78 | 6,56 | 6,68 | 2,45% | 184.631,00 |
| 27.03.2026 | 6,59 | 6,59 | 6,48 | 6,52 | -1,06% | 134.624,00 |
| 26.03.2026 | 6,50 | 6,72 | 6,50 | 6,59 | 0,15% | 106.497,00 |
| 25.03.2026 | 6,71 | 6,77 | 6,50 | 6,58 | -0,90% | 164.465,00 |
| 24.03.2026 | 6,61 | 6,73 | 6,56 | 6,64 | 0,45% | 148.844,00 |
| 23.03.2026 | 6,69 | 6,86 | 6,60 | 6,61 | 0,76% | 226.283,00 |
| 20.03.2026 | 6,58 | 6,61 | 6,46 | 6,56 | -0,30% | 441.934,00 |
| 19.03.2026 | 6,37 | 6,65 | 6,34 | 6,58 | 2,65% | 656.927,00 |
| 18.03.2026 | 6,49 | 6,53 | 6,38 | 6,41 | -1,54% | 303.356,00 |
| 17.03.2026 | 6,44 | 6,62 | 6,43 | 6,51 | 1,09% | 138.547,00 |
| 16.03.2026 | 6,61 | 6,66 | 6,43 | 6,44 | -1,83% | 220.197,00 |
| 13.03.2026 | 6,56 | 6,65 | 6,50 | 6,56 | 0,61% | 198.128,00 |
| 12.03.2026 | 6,58 | 6,66 | 6,44 | 6,52 | -2,25% | 226.030,00 |
| 11.03.2026 | 6,67 | 6,71 | 6,57 | 6,67 | -0,30% | 164.167,00 |
| 10.03.2026 | 6,56 | 6,76 | 6,43 | 6,69 | 1,21% | 232.292,00 |
| 09.03.2026 | 6,72 | 6,74 | 6,37 | 6,61 | -3,64% | 240.447,00 |
| 06.03.2026 | 6,71 | 6,87 | 6,44 | 6,86 | 0,00% | 259.162,00 |
| 05.03.2026 | 6,82 | 6,91 | 6,63 | 6,86 | -0,72% | 259.457,00 |
| 04.03.2026 | 6,73 | 6,98 | 6,62 | 6,91 | 2,67% | 242.839,00 |
| 03.03.2026 | 6,70 | 6,79 | 6,46 | 6,73 | -2,18% | 190.044,00 |
| 02.03.2026 | 6,84 | 6,96 | 6,70 | 6,88 | -0,43% | 397.925,00 |
| 27.02.2026 | 7,20 | 7,22 | 6,83 | 6,91 | -6,75% | 264.392,00 |
| 26.02.2026 | 7,30 | 7,50 | 7,27 | 7,41 | 2,07% | 243.616,00 |
| 25.02.2026 | 7,50 | 7,52 | 7,05 | 7,26 | -1,36% | 288.694,00 |
| 24.02.2026 | 6,98 | 7,54 | 6,97 | 7,36 | 4,55% | 405.062,00 |
| 23.02.2026 | 7,08 | 7,13 | 6,83 | 7,04 | 0,14% | 388.495,00 |
| 20.02.2026 | 6,74 | 7,11 | 6,74 | 7,03 | 3,53% | 298.269,00 |
| 19.02.2026 | 6,57 | 6,81 | 6,48 | 6,79 | 2,41% | 424.462,00 |
| 18.02.2026 | 6,16 | 6,78 | 6,04 | 6,63 | 0,45% | 374.673,00 |
| 17.02.2026 | 6,51 | 6,70 | 6,46 | 6,60 | 0,92% | 290.324,00 |
| 13.02.2026 | 6,29 | 6,75 | 6,28 | 6,54 | 7,21% | 213.023,00 |