132,710$
-0,41%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 134,37 | 137,55 | 131,35 | 135,89 | 1,98% | 243.931,00 |
| 29.04.2026 | 137,84 | 139,96 | 133,22 | 133,25 | -4,32% | 127.082,00 |
| 28.04.2026 | 141,40 | 141,40 | 137,46 | 139,27 | -0,94% | 107.994,00 |
| 27.04.2026 | 142,73 | 142,95 | 139,95 | 140,59 | -0,18% | 126.107,00 |
| 24.04.2026 | 136,16 | 141,90 | 136,16 | 140,84 | 1,77% | 168.467,00 |
| 23.04.2026 | 137,49 | 139,35 | 134,00 | 138,39 | 0,79% | 138.003,00 |
| 22.04.2026 | 144,38 | 145,52 | 137,21 | 137,31 | -3,65% | 139.728,00 |
| 21.04.2026 | 140,89 | 144,06 | 139,56 | 142,51 | 0,66% | 151.158,00 |
| 20.04.2026 | 138,44 | 141,88 | 135,44 | 141,57 | 1,26% | 250.582,00 |
| 17.04.2026 | 135,45 | 142,32 | 133,83 | 139,81 | 6,93% | 203.424,00 |
| 16.04.2026 | 130,22 | 132,90 | 129,70 | 130,75 | 0,65% | 228.049,00 |
| 15.04.2026 | 128,02 | 129,91 | 126,03 | 129,90 | 1,40% | 133.227,00 |
| 14.04.2026 | 128,14 | 128,53 | 126,07 | 128,11 | 0,53% | 156.725,00 |
| 13.04.2026 | 131,17 | 131,17 | 122,86 | 127,43 | 0,26% | 254.670,00 |
| 10.04.2026 | 130,00 | 131,35 | 127,03 | 127,10 | -2,52% | 150.640,00 |
| 09.04.2026 | 126,70 | 130,96 | 126,70 | 130,38 | 1,34% | 110.427,00 |
| 08.04.2026 | 123,40 | 130,99 | 123,07 | 128,65 | 5,19% | 183.401,00 |
| 07.04.2026 | 120,13 | 122,73 | 119,44 | 122,30 | 1,55% | 159.886,00 |
| 06.04.2026 | 118,76 | 120,62 | 114,32 | 120,43 | -0,12% | 228.124,00 |
| 02.04.2026 | 121,42 | 125,54 | 119,52 | 120,57 | -2,76% | 227.313,00 |
| 01.04.2026 | 125,97 | 126,15 | 123,09 | 123,99 | -0,19% | 199.783,00 |
| 31.03.2026 | 126,81 | 127,69 | 122,10 | 124,23 | -0,20% | 172.288,00 |
| 30.03.2026 | 125,00 | 127,16 | 123,91 | 124,48 | -0,22% | 142.037,00 |
| 27.03.2026 | 125,58 | 127,58 | 124,23 | 124,76 | -1,06% | 118.634,00 |
| 26.03.2026 | 125,52 | 127,60 | 125,03 | 126,10 | -0,14% | 168.559,00 |
| 25.03.2026 | 124,00 | 127,40 | 122,31 | 126,28 | 4,01% | 129.401,00 |
| 24.03.2026 | 115,85 | 124,20 | 115,58 | 121,41 | 2,69% | 170.386,00 |
| 23.03.2026 | 117,98 | 125,20 | 117,98 | 118,23 | 3,04% | 186.711,00 |
| 20.03.2026 | 119,76 | 122,00 | 112,18 | 114,74 | -5,23% | 338.932,00 |
| 19.03.2026 | 119,00 | 123,46 | 117,05 | 121,07 | 0,47% | 201.797,00 |
| 18.03.2026 | 120,91 | 122,31 | 118,09 | 120,50 | -0,15% | 185.336,00 |
| 17.03.2026 | 118,59 | 120,70 | 116,71 | 120,68 | 3,16% | 192.016,00 |
| 16.03.2026 | 118,84 | 120,50 | 116,85 | 116,98 | -1,24% | 184.926,00 |
| 13.03.2026 | 123,90 | 124,31 | 117,96 | 118,45 | -2,04% | 220.349,00 |
| 12.03.2026 | 126,19 | 127,19 | 120,36 | 120,92 | -4,94% | 247.019,00 |
| 11.03.2026 | 129,01 | 132,00 | 125,43 | 127,20 | -2,06% | 159.890,00 |
| 10.03.2026 | 129,20 | 134,81 | 129,20 | 129,87 | 0,25% | 144.027,00 |
| 09.03.2026 | 126,40 | 130,07 | 124,39 | 129,55 | 0,00% | 185.727,00 |
| 06.03.2026 | 130,67 | 133,55 | 128,89 | 129,55 | -4,24% | 148.291,00 |
| 05.03.2026 | 141,27 | 143,97 | 134,95 | 135,29 | -4,33% | 202.421,00 |
| 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 |
| 02.01.2026 | 139,73 | 139,83 | 137,27 | 138,96 | 1,20% | 112.694,00 |
| 31.12.2025 | 139,11 | 139,11 | 136,34 | 137,31 | -1,20% | 101.258,00 |
| 30.12.2025 | 143,14 | 143,40 | 138,45 | 138,98 | -3,12% | 143.211,00 |
| 29.12.2025 | 144,24 | 144,66 | 142,87 | 143,45 | -0,76% | 118.987,00 |
| 26.12.2025 | 141,45 | 145,30 | 141,45 | 144,55 | 1,13% | 71.645,00 |
| 24.12.2025 | 143,91 | 144,87 | 141,58 | 142,93 | -0,48% | 109.538,00 |
| 23.12.2025 | 143,12 | 146,03 | 141,73 | 143,62 | -0,01% | 176.610,00 |
| 22.12.2025 | 145,51 | 147,03 | 143,05 | 143,64 | -0,87% | 144.975,00 |
| 19.12.2025 | 142,93 | 144,90 | 142,16 | 144,90 | 0,72% | 317.658,00 |
| 18.12.2025 | 140,54 | 146,16 | 138,65 | 143,87 | 2,88% | 189.480,00 |
| 17.12.2025 | 136,69 | 141,85 | 136,69 | 139,84 | 1,77% | 195.213,00 |
| 16.12.2025 | 139,22 | 139,90 | 136,34 | 137,41 | -1,12% | 104.503,00 |
| 15.12.2025 | 140,79 | 141,80 | 137,59 | 138,96 | -0,02% | 95.906,00 |
| 12.12.2025 | 143,90 | 143,90 | 137,47 | 138,99 | -2,28% | 138.087,00 |
| 11.12.2025 | 141,66 | 143,56 | 140,08 | 142,24 | 1,43% | 132.612,00 |
| 10.12.2025 | 133,30 | 140,58 | 133,30 | 140,24 | 4,98% | 166.995,00 |
| 09.12.2025 | 132,16 | 135,64 | 132,16 | 133,59 | 0,86% | 81.739,00 |
| 08.12.2025 | 134,42 | 135,20 | 132,41 | 132,45 | -1,63% | 95.099,00 |
| 05.12.2025 | 134,34 | 137,06 | 134,10 | 134,64 | -0,69% | 117.618,00 |