145,580$
0,92%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 144,92 | 146,73 | 144,57 | 145,59 | 0,93% | 1.282.555,00 |
| 25.07.2024 | 144,65 | 147,11 | 143,77 | 144,25 | 0,24% | 1.126.418,00 |
| 24.07.2024 | 141,99 | 144,38 | 140,06 | 143,91 | 2,09% | 1.060.753,00 |
| 23.07.2024 | 143,96 | 146,41 | 137,71 | 140,96 | -4,34% | 1.893.325,00 |
| 22.07.2024 | 146,54 | 148,26 | 145,72 | 147,35 | 0,92% | 1.334.395,00 |
| 19.07.2024 | 148,11 | 148,11 | 145,94 | 146,01 | -0,57% | 906.997,00 |
| 18.07.2024 | 147,59 | 149,85 | 146,24 | 146,84 | -1,10% | 765.684,00 |
| 17.07.2024 | 148,93 | 150,59 | 148,10 | 148,48 | -0,08% | 769.780,00 |
| 16.07.2024 | 145,34 | 148,73 | 144,29 | 148,60 | 2,77% | 936.740,00 |
| 15.07.2024 | 144,09 | 146,51 | 143,74 | 144,59 | 0,33% | 1.113.655,00 |
| 12.07.2024 | 144,17 | 145,22 | 143,49 | 144,11 | 0,43% | 581.878,00 |
| 11.07.2024 | 141,85 | 143,75 | 141,54 | 143,50 | 2,17% | 951.455,00 |
| 10.07.2024 | 140,73 | 140,95 | 138,93 | 140,45 | 1,51% | 722.515,00 |
| 09.07.2024 | 138,62 | 139,21 | 136,99 | 138,36 | -0,40% | 931.717,00 |
| 08.07.2024 | 140,39 | 140,94 | 138,84 | 138,92 | -1,09% | 641.386,00 |
| 05.07.2024 | 141,21 | 142,00 | 138,77 | 140,45 | -0,32% | 1.017.722,00 |
| 03.07.2024 | 139,98 | 140,94 | 137,21 | 140,90 | 3,12% | 808.361,00 |
| 02.07.2024 | 137,06 | 138,05 | 136,35 | 136,64 | -0,33% | 996.968,00 |
| 01.07.2024 | 137,52 | 139,28 | 136,30 | 137,09 | 0,15% | 618.649,00 |
| 28.06.2024 | 137,94 | 138,62 | 135,47 | 136,88 | -0,33% | 1.284.686,00 |
| 27.06.2024 | 138,58 | 139,37 | 137,02 | 137,34 | -0,91% | 915.967,00 |
| 26.06.2024 | 137,80 | 138,71 | 136,96 | 138,60 | 0,22% | 661.063,00 |
| 25.06.2024 | 139,78 | 140,17 | 137,65 | 138,30 | -1,38% | 609.098,00 |
| 24.06.2024 | 139,36 | 140,58 | 138,22 | 140,23 | 0,91% | 599.284,00 |
| 21.06.2024 | 138,64 | 139,69 | 137,90 | 138,96 | 0,55% | 908.537,00 |
| 20.06.2024 | 136,37 | 138,29 | 135,82 | 138,20 | 0,66% | 714.337,00 |
| 18.06.2024 | 136,33 | 137,75 | 136,33 | 137,30 | 0,20% | 759.682,00 |
| 17.06.2024 | 136,77 | 137,75 | 136,60 | 137,02 | -0,60% | 706.673,00 |
| 14.06.2024 | 138,00 | 139,18 | 137,01 | 137,85 | -0,49% | 718.644,00 |
| 13.06.2024 | 138,88 | 139,13 | 137,48 | 138,53 | -0,22% | 667.954,00 |
| 12.06.2024 | 141,57 | 141,73 | 138,16 | 138,83 | -1,37% | 821.362,00 |
| 11.06.2024 | 140,96 | 141,43 | 140,34 | 140,76 | -0,50% | 543.983,00 |
| 10.06.2024 | 141,97 | 142,20 | 140,43 | 141,47 | -0,61% | 582.107,00 |
| 07.06.2024 | 142,30 | 143,19 | 142,24 | 142,34 | -0,21% | 366.223,00 |
| 06.06.2024 | 142,37 | 143,84 | 142,28 | 142,64 | -0,04% | 586.208,00 |
| 05.06.2024 | 141,27 | 143,00 | 140,80 | 142,69 | 0,79% | 837.220,00 |
| 04.06.2024 | 140,97 | 142,01 | 139,71 | 141,57 | 0,33% | 817.216,00 |
| 03.06.2024 | 140,92 | 142,25 | 139,83 | 141,11 | -0,61% | 633.945,00 |
| 31.05.2024 | 139,58 | 142,06 | 139,39 | 141,97 | 1,89% | 2.238.021,00 |
| 30.05.2024 | 137,97 | 139,68 | 137,36 | 139,33 | 0,82% | 838.273,00 |
| 29.05.2024 | 138,13 | 139,07 | 137,34 | 138,19 | -0,52% | 986.766,00 |
| 28.05.2024 | 140,80 | 141,58 | 138,67 | 138,91 | -1,68% | 886.249,00 |
| 24.05.2024 | 140,60 | 141,59 | 139,77 | 141,28 | 0,89% | 647.499,00 |
| 23.05.2024 | 141,21 | 142,92 | 139,98 | 140,04 | -1,28% | 1.147.080,00 |
| 22.05.2024 | 142,16 | 143,44 | 141,51 | 141,86 | -1,03% | 805.651,00 |
| 21.05.2024 | 144,29 | 144,50 | 142,72 | 143,34 | -0,58% | 561.672,00 |
| 20.05.2024 | 144,16 | 145,62 | 143,90 | 144,17 | -0,12% | 1.077.026,00 |
| 17.05.2024 | 143,00 | 144,46 | 141,96 | 144,34 | 1,34% | 1.422.833,00 |
| 16.05.2024 | 140,77 | 142,95 | 140,41 | 142,43 | 1,17% | 986.747,00 |
| 15.05.2024 | 139,41 | 141,01 | 139,03 | 140,78 | 1,16% | 757.612,00 |
| 14.05.2024 | 141,04 | 141,18 | 138,10 | 139,16 | -1,15% | 741.077,00 |
| 13.05.2024 | 138,67 | 141,73 | 138,24 | 140,78 | 1,70% | 1.116.165,00 |
| 10.05.2024 | 138,12 | 138,96 | 137,40 | 138,42 | 0,19% | 569.562,00 |
| 09.05.2024 | 136,12 | 138,37 | 136,00 | 138,16 | 1,48% | 588.253,00 |
| 08.05.2024 | 137,22 | 137,70 | 136,10 | 136,14 | -0,58% | 611.245,00 |
| 07.05.2024 | 136,02 | 137,16 | 135,35 | 136,94 | 0,96% | 635.055,00 |
| 06.05.2024 | 138,02 | 138,11 | 135,56 | 135,64 | -1,27% | 730.312,00 |
| 03.05.2024 | 136,66 | 137,48 | 135,27 | 137,38 | 0,76% | 640.502,00 |
| 02.05.2024 | 137,42 | 137,42 | 135,35 | 136,34 | -0,88% | 695.080,00 |
| 01.05.2024 | 138,31 | 138,41 | 136,47 | 137,55 | -0,46% | 676.618,00 |
| 30.04.2024 | 138,80 | 139,64 | 137,23 | 138,18 | -0,95% | 1.067.313,00 |
| 29.04.2024 | 134,50 | 142,46 | 134,50 | 139,50 | 3,90% | 2.790.000,00 |
| 26.04.2024 | 135,00 | 135,99 | 134,05 | 134,26 | -0,86% | 601.735,00 |
| 25.04.2024 | 137,55 | 138,61 | 134,13 | 135,42 | -1,55% | 1.016.027,00 |
| 24.04.2024 | 136,00 | 138,32 | 134,95 | 137,55 | 0,62% | 1.566.421,00 |
| 23.04.2024 | 135,00 | 138,91 | 133,11 | 136,70 | 5,08% | 2.088.286,00 |
| 22.04.2024 | 128,75 | 131,21 | 128,38 | 130,09 | 1,28% | 1.693.434,00 |
| 19.04.2024 | 126,52 | 128,88 | 126,08 | 128,44 | 2,01% | 1.557.641,00 |
| 18.04.2024 | 127,25 | 127,34 | 125,42 | 125,91 | -0,84% | 873.687,00 |
| 17.04.2024 | 127,62 | 127,99 | 126,74 | 126,98 | -0,35% | 886.652,00 |
| 16.04.2024 | 129,43 | 129,43 | 127,40 | 127,42 | -0,95% | 692.266,00 |
| 15.04.2024 | 129,28 | 129,89 | 128,08 | 128,64 | 0,09% | 687.184,00 |
| 12.04.2024 | 129,64 | 130,30 | 128,27 | 128,53 | -1,15% | 720.163,00 |
| 11.04.2024 | 132,28 | 132,54 | 129,18 | 130,02 | -1,22% | 753.016,00 |
| 10.04.2024 | 132,67 | 132,99 | 131,14 | 131,62 | -0,85% | 787.363,00 |
| 09.04.2024 | 130,73 | 132,78 | 130,73 | 132,75 | 2,08% | 799.489,00 |
| 08.04.2024 | 130,63 | 131,69 | 130,04 | 130,04 | -0,45% | 595.109,00 |
| 05.04.2024 | 130,25 | 131,15 | 129,11 | 130,63 | -0,66% | 691.495,00 |
| 04.04.2024 | 133,10 | 134,05 | 131,40 | 131,50 | -0,67% | 847.776,00 |
| 03.04.2024 | 132,10 | 133,48 | 131,27 | 132,39 | 0,08% | 1.066.598,00 |
| 02.04.2024 | 134,60 | 134,60 | 131,40 | 132,29 | -1,84% | 1.404.287,00 |
| 01.04.2024 | 132,73 | 135,45 | 131,03 | 134,77 | 1,25% | 2.108.949,00 |
| 28.03.2024 | 131,18 | 133,41 | 131,18 | 133,11 | 1,56% | 888.001,00 |
| 27.03.2024 | 129,50 | 131,10 | 128,71 | 131,06 | 1,70% | 752.825,00 |
| 26.03.2024 | 129,62 | 129,75 | 128,46 | 128,87 | -0,32% | 666.193,00 |
| 25.03.2024 | 129,93 | 129,99 | 128,65 | 129,28 | -0,02% | 511.426,00 |
| 22.03.2024 | 128,89 | 129,39 | 128,03 | 129,30 | 0,36% | 708.135,00 |
| 21.03.2024 | 127,81 | 128,96 | 127,25 | 128,83 | 0,87% | 639.041,00 |
| 20.03.2024 | 128,55 | 129,21 | 127,32 | 127,72 | -1,04% | 586.641,00 |
| 19.03.2024 | 128,30 | 129,94 | 127,82 | 129,06 | 0,72% | 902.188,00 |
| 18.03.2024 | 127,73 | 128,21 | 126,46 | 128,14 | -0,11% | 838.237,00 |
| 15.03.2024 | 125,65 | 128,75 | 125,65 | 128,28 | 0,91% | 1.954.928,00 |
| 14.03.2024 | 129,07 | 129,09 | 125,09 | 127,12 | -1,77% | 1.018.862,00 |
| 13.03.2024 | 130,00 | 131,26 | 128,72 | 129,41 | -0,25% | 849.354,00 |
| 12.03.2024 | 129,06 | 129,88 | 128,46 | 129,74 | 0,24% | 909.207,00 |
| 11.03.2024 | 127,01 | 129,63 | 126,77 | 129,43 | 1,72% | 823.995,00 |
| 08.03.2024 | 127,66 | 128,88 | 126,97 | 127,24 | -0,12% | 811.804,00 |
| 07.03.2024 | 127,10 | 127,73 | 126,64 | 127,39 | 0,37% | 818.936,00 |
| 06.03.2024 | 124,65 | 127,01 | 124,25 | 126,92 | 1,94% | 1.006.190,00 |
| 05.03.2024 | 125,78 | 126,65 | 124,34 | 124,51 | -0,64% | 1.065.027,00 |