129,570$
-4,23%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 130,67 | 133,55 | 128,89 | 129,55 | -4,24% | 7,00 |
| 05.03.2026 | 140,79 | 143,97 | 134,95 | 135,29 | -4,33% | 202.420,00 |
| 04.03.2026 | 143,28 | 143,90 | 140,41 | 141,41 | -0,28% | 100.123,00 |
| 03.03.2026 | 141,19 | 143,71 | 138,50 | 141,80 | -2,72% | 159.502,00 |
| 02.03.2026 | 144,87 | 148,04 | 143,34 | 145,77 | -0,86% | 194.282,00 |
| 27.02.2026 | 148,32 | 148,70 | 144,54 | 147,03 | -0,74% | 240.497,00 |
| 26.02.2026 | 150,08 | 152,66 | 143,77 | 148,13 | -1,09% | 277.508,00 |
| 25.02.2026 | 157,58 | 161,50 | 146,91 | 149,76 | -5,40% | 241.622,00 |
| 24.02.2026 | 170,98 | 176,40 | 157,71 | 158,31 | -6,86% | 384.391,00 |
| 23.02.2026 | 172,56 | 173,23 | 166,30 | 169,97 | -2,56% | 217.290,00 |
| 20.02.2026 | 173,92 | 176,04 | 170,03 | 174,44 | 0,28% | 83.293,00 |
| 19.02.2026 | 172,31 | 175,55 | 169,55 | 173,95 | -0,29% | 112.428,00 |
| 18.02.2026 | 182,00 | 183,01 | 173,79 | 174,45 | -3,39% | 126.887,00 |
| 17.02.2026 | 179,49 | 181,54 | 175,90 | 180,57 | 0,69% | 183.315,00 |
| 13.02.2026 | 176,88 | 181,69 | 176,61 | 179,34 | 1,00% | 177.502,00 |
| 12.02.2026 | 179,36 | 182,58 | 175,58 | 177,56 | -0,12% | 170.842,00 |
| 11.02.2026 | 177,14 | 179,39 | 175,07 | 177,77 | 0,97% | 131.935,00 |
| 10.02.2026 | 173,01 | 177,14 | 172,58 | 176,06 | 2,98% | 172.094,00 |
| 09.02.2026 | 169,11 | 171,17 | 168,57 | 170,97 | 0,53% | 122.105,00 |
| 06.02.2026 | 171,00 | 175,05 | 170,00 | 170,07 | 0,08% | 212.674,00 |
| 05.02.2026 | 169,41 | 171,12 | 164,43 | 169,94 | -0,33% | 154.610,00 |
| 04.02.2026 | 164,80 | 174,60 | 164,80 | 170,50 | 4,94% | 309.872,00 |
| 03.02.2026 | 157,38 | 162,83 | 157,38 | 162,47 | 3,35% | 152.847,00 |
| 02.02.2026 | 153,65 | 157,58 | 152,24 | 157,21 | 2,26% | 162.079,00 |
| 30.01.2026 | 153,39 | 156,05 | 151,60 | 153,74 | -0,74% | 140.872,00 |
| 29.01.2026 | 153,05 | 155,25 | 151,00 | 154,89 | 2,40% | 83.628,00 |
| 28.01.2026 | 151,97 | 151,97 | 149,00 | 151,26 | 0,67% | 75.905,00 |
| 27.01.2026 | 155,62 | 155,62 | 149,66 | 150,26 | -3,23% | 100.564,00 |
| 26.01.2026 | 155,78 | 156,06 | 152,52 | 155,27 | -0,33% | 118.134,00 |
| 23.01.2026 | 159,39 | 159,39 | 153,66 | 155,78 | -2,88% | 84.529,00 |
| 22.01.2026 | 160,00 | 161,95 | 158,55 | 160,40 | 0,76% | 67.479,00 |
| 21.01.2026 | 153,28 | 160,80 | 152,34 | 159,19 | 5,96% | 114.184,00 |
| 20.01.2026 | 155,30 | 156,74 | 149,96 | 150,23 | -4,91% | 120.309,00 |
| 16.01.2026 | 159,07 | 159,55 | 156,79 | 157,98 | -1,75% | 126.451,00 |
| 15.01.2026 | 158,91 | 162,10 | 157,16 | 160,80 | 1,77% | 110.913,00 |
| 14.01.2026 | 154,45 | 158,31 | 151,87 | 158,00 | 2,86% | 113.756,00 |
| 13.01.2026 | 152,81 | 154,08 | 151,00 | 153,61 | 1,25% | 140.663,00 |
| 12.01.2026 | 150,85 | 153,32 | 148,98 | 151,71 | 0,40% | 93.594,00 |
| 09.01.2026 | 149,38 | 152,41 | 148,07 | 151,10 | 1,31% | 126.425,00 |
| 08.01.2026 | 142,39 | 149,20 | 142,39 | 149,15 | 3,43% | 78.402,00 |
| 07.01.2026 | 146,47 | 146,87 | 141,72 | 144,20 | -1,17% | 90.452,00 |
| 06.01.2026 | 141,10 | 146,04 | 140,22 | 145,90 | 2,93% | 154.717,00 |
| 05.01.2026 | 138,06 | 144,14 | 138,06 | 141,75 | 2,01% | 145.943,00 |