Echtzeit-Aktienkurs QEP Resources Inc.
Bid:
Ask:
Aktienkurse zur QEP Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2021 | 4,16 | 4,20 | 3,98 | 4,08 | -4,67% | 10.093.596,00 |
| 15.03.2021 | 4,24 | 4,28 | 4,09 | 4,28 | 1,90% | 598.479,00 |
| 12.03.2021 | 4,31 | 4,40 | 4,18 | 4,20 | -4,00% | 735.719,00 |
| 11.03.2021 | 4,22 | 4,88 | 4,15 | 4,38 | 4,92% | 1.311.952,00 |
| 10.03.2021 | 4,15 | 4,27 | 4,04 | 4,17 | -0,36% | 637.696,00 |
| 09.03.2021 | 4,32 | 4,32 | 4,05 | 4,19 | -3,57% | 807.597,00 |
| 08.03.2021 | 4,37 | 4,42 | 4,18 | 4,34 | 1,45% | 1.131.850,00 |
| 05.03.2021 | 4,28 | 4,45 | 4,15 | 4,28 | 4,85% | 1.220.440,00 |
| 04.03.2021 | 3,75 | 4,13 | 3,75 | 4,08 | 9,97% | 1.292.382,00 |
| 03.03.2021 | 3,62 | 3,89 | 3,61 | 3,71 | 4,95% | 507.080,00 |
| 02.03.2021 | 3,67 | 3,70 | 3,50 | 3,54 | -3,02% | 252.309,00 |
| 01.03.2021 | 3,54 | 3,69 | 3,49 | 3,65 | 6,27% | 299.816,00 |
| 26.02.2021 | 3,40 | 3,48 | 3,26 | 3,43 | -0,72% | 372.756,00 |
| 25.02.2021 | 3,74 | 3,74 | 3,44 | 3,46 | -5,99% | 669.232,00 |
| 24.02.2021 | 3,55 | 3,72 | 3,54 | 3,68 | 4,40% | 575.056,00 |
| 23.02.2021 | 3,35 | 3,54 | 3,12 | 3,52 | 3,53% | 539.036,00 |
| 22.02.2021 | 3,30 | 3,52 | 3,30 | 3,40 | 4,62% | 479.607,00 |
| 19.02.2021 | 3,27 | 3,33 | 3,23 | 3,25 | 0,59% | 309.624,00 |
| 18.02.2021 | 3,35 | 3,40 | 3,21 | 3,23 | -4,97% | 437.733,00 |
| 17.02.2021 | 3,45 | 3,50 | 3,36 | 3,40 | -1,45% | 329.718,00 |
| 16.02.2021 | 3,53 | 3,61 | 3,41 | 3,45 | -0,14% | 457.742,00 |
| 12.02.2021 | 3,33 | 3,48 | 3,33 | 3,46 | 2,22% | 387.916,00 |
| 11.02.2021 | 3,46 | 3,46 | 3,24 | 3,38 | -1,46% | 294.867,00 |
| 10.02.2021 | 3,38 | 3,48 | 3,31 | 3,43 | 3,31% | 402.632,00 |
| 09.02.2021 | 3,41 | 3,43 | 3,32 | 3,32 | -2,64% | 357.315,00 |
| 08.02.2021 | 3,28 | 3,46 | 3,27 | 3,41 | 7,23% | 718.863,00 |
| 05.02.2021 | 3,30 | 3,33 | 3,17 | 3,18 | -1,55% | 3.196.633,00 |
| 04.02.2021 | 3,15 | 3,28 | 3,14 | 3,23 | 3,19% | 1.199.217,00 |
| 03.02.2021 | 2,95 | 3,17 | 2,93 | 3,13 | 7,19% | 868.015,00 |
| 02.02.2021 | 2,99 | 3,00 | 2,89 | 2,92 | 1,74% | 984.083,00 |
| 01.02.2021 | 2,89 | 2,91 | 2,79 | 2,87 | 0,70% | 588.856,00 |
| 29.01.2021 | 2,92 | 3,02 | 2,80 | 2,85 | -4,68% | 1.896.383,00 |
| 28.01.2021 | 2,82 | 2,99 | 2,81 | 2,99 | 7,17% | 679.695,00 |
| 27.01.2021 | 2,84 | 2,98 | 2,78 | 2,79 | -5,42% | 780.704,00 |
| 26.01.2021 | 3,07 | 3,18 | 2,95 | 2,95 | -2,64% | 1.218.388,00 |
| 25.01.2021 | 3,04 | 3,21 | 2,97 | 3,03 | -3,19% | 736.108,00 |
| 22.01.2021 | 2,88 | 3,16 | 2,85 | 3,13 | 3,99% | 892.392,00 |
| 21.01.2021 | 3,00 | 3,02 | 2,83 | 3,01 | 1,01% | 696.588,00 |
| 20.01.2021 | 3,00 | 3,05 | 2,96 | 2,98 | 0,68% | 557.073,00 |
| 19.01.2021 | 3,00 | 3,04 | 2,96 | 2,96 | 1,02% | 1.725.741,00 |
| 15.01.2021 | 3,04 | 3,04 | 2,89 | 2,93 | -3,93% | 736.441,00 |
| 14.01.2021 | 3,05 | 3,16 | 3,05 | 3,05 | 0,33% | 700.370,00 |
| 13.01.2021 | 3,08 | 3,10 | 3,02 | 3,04 | -1,94% | 1.455.636,00 |
| 12.01.2021 | 2,90 | 3,11 | 2,90 | 3,10 | 8,39% | 777.490,00 |
| 11.01.2021 | 2,71 | 2,89 | 2,69 | 2,86 | 2,14% | 982.015,00 |
| 08.01.2021 | 2,88 | 2,88 | 2,74 | 2,80 | -0,71% | 1.369.452,00 |
| 07.01.2021 | 2,82 | 2,92 | 2,78 | 2,82 | 2,17% | 888.581,00 |
| 06.01.2021 | 2,69 | 2,84 | 2,66 | 2,76 | 4,15% | 1.609.884,00 |
| 05.01.2021 | 2,47 | 2,77 | 2,47 | 2,65 | 7,72% | 1.330.786,00 |
| 04.01.2021 | 2,42 | 2,49 | 2,35 | 2,46 | 2,93% | 1.024.499,00 |
| 31.12.2020 | 2,40 | 2,44 | 2,38 | 2,39 | -1,65% | 498.921,00 |
| 30.12.2020 | 2,32 | 2,45 | 2,32 | 2,43 | 4,29% | 773.337,00 |
| 29.12.2020 | 2,37 | 2,39 | 2,27 | 2,33 | -1,69% | 1.112.311,00 |
| 28.12.2020 | 2,41 | 2,43 | 2,34 | 2,37 | -2,07% | 797.595,00 |
| 24.12.2020 | 2,35 | 2,42 | 2,30 | 2,42 | 1,68% | 543.965,00 |
| 23.12.2020 | 2,18 | 2,40 | 2,18 | 2,38 | 9,68% | 2.251.121,00 |
| 22.12.2020 | 2,19 | 2,25 | 2,15 | 2,17 | -2,69% | 1.867.800,00 |
| 21.12.2020 | 2,11 | 2,25 | 2,06 | 2,23 | -3,46% | 3.344.112,00 |
| 18.12.2020 | 2,36 | 2,42 | 2,29 | 2,31 | -2,94% | 4.675.513,00 |
| 17.12.2020 | 2,37 | 2,39 | 2,30 | 2,38 | 1,28% | 699.678,00 |
| 16.12.2020 | 2,42 | 2,42 | 2,29 | 2,35 | -1,67% | 560.508,00 |
| 15.12.2020 | 2,33 | 2,41 | 2,17 | 2,39 | 3,02% | 735.447,00 |
| 14.12.2020 | 2,53 | 2,54 | 2,29 | 2,32 | -4,53% | 575.005,00 |
| 11.12.2020 | 2,50 | 2,50 | 2,34 | 2,43 | -0,41% | 587.995,00 |
| 10.12.2020 | 2,37 | 2,55 | 2,37 | 2,44 | 2,09% | 572.921,00 |
| 09.12.2020 | 2,49 | 2,61 | 2,12 | 2,39 | 0,84% | 1.370.911,00 |
| 08.12.2020 | 2,21 | 2,40 | 2,20 | 2,37 | 11,27% | 618.111,00 |
| 07.12.2020 | 2,10 | 2,15 | 1,99 | 2,13 | -1,39% | 1.091.929,00 |
| 04.12.2020 | 2,10 | 2,28 | 2,10 | 2,16 | 8,00% | 879.240,00 |
| 03.12.2020 | 1,78 | 2,05 | 1,73 | 2,00 | 13,64% | 1.075.102,00 |
| 02.12.2020 | 1,55 | 1,86 | 1,55 | 1,76 | 11,39% | 1.054.510,00 |
| 01.12.2020 | 1,65 | 1,73 | 1,55 | 1,58 | -1,86% | 491.173,00 |
| 30.11.2020 | 1,70 | 1,76 | 1,56 | 1,61 | -9,04% | 758.033,00 |
| 27.11.2020 | 1,80 | 1,83 | 1,69 | 1,77 | -0,56% | 270.366,00 |
| 25.11.2020 | 1,74 | 1,78 | 1,62 | 1,78 | 0,56% | 642.045,00 |
| 24.11.2020 | 1,72 | 1,87 | 1,67 | 1,77 | 15,69% | 1.173.676,00 |
| 23.11.2020 | 1,31 | 1,56 | 1,31 | 1,53 | 17,69% | 829.496,00 |
| 20.11.2020 | 1,30 | 1,33 | 1,24 | 1,30 | 0,00% | 339.055,00 |
| 19.11.2020 | 1,30 | 1,34 | 1,23 | 1,30 | -0,76% | 482.276,00 |
| 18.11.2020 | 1,15 | 1,36 | 1,15 | 1,31 | 15,93% | 1.337.249,00 |
| 17.11.2020 | 1,06 | 1,13 | 1,05 | 1,13 | 3,67% | 667.243,00 |
| 16.11.2020 | 1,10 | 1,14 | 1,09 | 1,09 | 2,83% | 354.838,00 |
| 13.11.2020 | 1,00 | 1,08 | 1,00 | 1,06 | 2,91% | 333.616,00 |
| 12.11.2020 | 1,01 | 1,05 | 0,99 | 1,03 | -1,90% | 3.182.176,00 |
| 11.11.2020 | 1,08 | 1,12 | 1,03 | 1,05 | 0,00% | 2.604.555,00 |
| 10.11.2020 | 1,05 | 1,08 | 1,00 | 1,05 | 0,00% | 2.985.209,00 |
| 09.11.2020 | 0,99 | 1,14 | 0,94 | 1,05 | 17,98% | 7.726.758,00 |
| 06.11.2020 | 0,89 | 0,91 | 0,88 | 0,89 | -1,66% | 2.010.512,00 |
| 05.11.2020 | 0,90 | 0,93 | 0,88 | 0,91 | -1,08% | 1.566.954,00 |
| 04.11.2020 | 0,94 | 0,95 | 0,86 | 0,91 | -1,18% | 1.437.026,00 |
| 03.11.2020 | 0,97 | 0,98 | 0,92 | 0,93 | -2,60% | 2.042.804,00 |
| 02.11.2020 | 0,91 | 0,97 | 0,88 | 0,95 | 5,61% | 4.327.962,00 |
| 30.10.2020 | 0,92 | 0,92 | 0,87 | 0,90 | -4,26% | 4.754.308,00 |
| 29.10.2020 | 0,90 | 0,94 | 0,84 | 0,94 | 7,97% | 3.411.692,00 |
| 28.10.2020 | 0,90 | 0,91 | 0,86 | 0,87 | -6,39% | 3.893.639,00 |
| 27.10.2020 | 0,92 | 0,96 | 0,91 | 0,93 | 0,46% | 1.676.086,00 |
| 26.10.2020 | 0,93 | 0,96 | 0,90 | 0,93 | -3,22% | 3.183.448,00 |
| 23.10.2020 | 0,94 | 0,97 | 0,92 | 0,96 | 1,76% | 1.707.704,00 |
| 22.10.2020 | 0,90 | 0,96 | 0,89 | 0,94 | 5,81% | 1.407.304,00 |
| 21.10.2020 | 0,93 | 0,94 | 0,88 | 0,89 | -3,01% | 2.522.807,00 |