2,196$
-1,96%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,23 | 2,28 | 2,14 | 2,20 | -1,96% | 58.813,00 |
| 04.06.2025 | 2,26 | 2,28 | 2,15 | 2,24 | -0,44% | 34.070,00 |
| 03.06.2025 | 2,16 | 2,25 | 2,15 | 2,25 | 4,17% | 24.025,00 |
| 02.06.2025 | 2,19 | 2,24 | 2,12 | 2,16 | -1,82% | 80.566,00 |
| 30.05.2025 | 2,23 | 2,33 | 2,17 | 2,20 | -0,90% | 53.658,00 |
| 29.05.2025 | 2,20 | 2,39 | 2,15 | 2,22 | 1,83% | 132.624,00 |
| 28.05.2025 | 2,20 | 2,20 | 2,11 | 2,18 | -1,80% | 60.561,00 |
| 27.05.2025 | 2,16 | 2,24 | 2,09 | 2,22 | 3,74% | 145.435,00 |
| 23.05.2025 | 2,29 | 2,35 | 2,09 | 2,14 | -7,36% | 100.308,00 |
| 22.05.2025 | 2,25 | 2,36 | 2,19 | 2,31 | 1,32% | 71.777,00 |
| 21.05.2025 | 2,30 | 2,49 | 2,20 | 2,28 | -2,15% | 45.028,00 |
| 20.05.2025 | 2,34 | 2,36 | 2,25 | 2,33 | -1,69% | 22.351,00 |
| 19.05.2025 | 2,45 | 2,49 | 2,30 | 2,37 | -5,95% | 32.878,00 |
| 16.05.2025 | 2,24 | 2,55 | 2,22 | 2,52 | 12,50% | 147.977,00 |
| 15.05.2025 | 2,06 | 2,28 | 2,05 | 2,24 | 9,80% | 129.256,00 |
| 14.05.2025 | 2,35 | 2,35 | 2,02 | 2,04 | -13,19% | 301.008,00 |
| 13.05.2025 | 2,30 | 2,46 | 2,30 | 2,35 | -4,86% | 248.274,00 |
| 12.05.2025 | 2,57 | 2,64 | 2,47 | 2,47 | -0,80% | 135.975,00 |
| 09.05.2025 | 2,42 | 2,49 | 2,33 | 2,49 | 2,89% | 101.203,00 |
| 08.05.2025 | 2,38 | 2,48 | 2,34 | 2,42 | 1,26% | 31.790,00 |
| 07.05.2025 | 2,39 | 2,42 | 2,30 | 2,39 | 2,14% | 41.208,00 |
| 06.05.2025 | 2,33 | 2,38 | 2,30 | 2,34 | -1,68% | 50.604,00 |
| 05.05.2025 | 2,38 | 2,44 | 2,33 | 2,38 | -2,06% | 67.691,00 |
| 02.05.2025 | 2,35 | 2,51 | 2,35 | 2,43 | 3,40% | 63.065,00 |
| 01.05.2025 | 2,39 | 2,47 | 2,31 | 2,35 | 0,00% | 57.307,00 |
| 30.04.2025 | 2,29 | 2,53 | 2,14 | 2,35 | 0,00% | 87.626,00 |
| 29.04.2025 | 2,21 | 2,38 | 2,19 | 2,35 | 5,86% | 49.116,00 |
| 28.04.2025 | 2,25 | 2,25 | 2,15 | 2,22 | -0,89% | 26.287,00 |
| 25.04.2025 | 2,24 | 2,47 | 2,16 | 2,24 | -1,54% | 51.734,00 |
| 24.04.2025 | 2,23 | 2,30 | 2,12 | 2,28 | 3,17% | 58.415,00 |
| 23.04.2025 | 2,47 | 2,65 | 2,13 | 2,21 | -8,88% | 115.691,00 |
| 22.04.2025 | 2,29 | 2,44 | 2,22 | 2,42 | 7,56% | 52.535,00 |
| 21.04.2025 | 2,23 | 2,36 | 2,15 | 2,25 | 0,00% | 145.561,00 |
| 17.04.2025 | 2,07 | 2,27 | 1,91 | 2,25 | 8,70% | 265.856,00 |
| 16.04.2025 | 2,28 | 2,30 | 2,07 | 2,07 | -10,20% | 124.899,00 |
| 15.04.2025 | 2,47 | 2,47 | 2,28 | 2,31 | -6,49% | 95.866,00 |
| 14.04.2025 | 2,67 | 2,67 | 2,38 | 2,47 | -6,98% | 67.341,00 |
| 11.04.2025 | 2,57 | 2,66 | 2,47 | 2,65 | 4,54% | 66.388,00 |
| 10.04.2025 | 2,63 | 2,66 | 2,46 | 2,54 | -6,11% | 52.030,00 |
| 09.04.2025 | 2,39 | 2,88 | 2,36 | 2,70 | 11,11% | 105.828,00 |
| 08.04.2025 | 2,60 | 2,65 | 2,35 | 2,43 | -3,46% | 115.036,00 |
| 07.04.2025 | 2,35 | 2,74 | 2,35 | 2,52 | 3,58% | 101.751,00 |
| 04.04.2025 | 2,41 | 2,47 | 2,28 | 2,43 | -1,22% | 89.734,00 |
| 03.04.2025 | 2,52 | 2,56 | 2,41 | 2,46 | -7,17% | 63.789,00 |
| 02.04.2025 | 2,57 | 2,74 | 2,54 | 2,65 | 1,15% | 60.938,00 |
| 01.04.2025 | 2,58 | 2,66 | 2,52 | 2,62 | 0,19% | 36.832,00 |
| 31.03.2025 | 2,69 | 2,69 | 2,52 | 2,62 | -2,79% | 76.375,00 |
| 28.03.2025 | 2,77 | 2,80 | 2,67 | 2,69 | -2,89% | 56.084,00 |
| 27.03.2025 | 2,80 | 2,81 | 2,74 | 2,77 | -1,07% | 66.427,00 |
| 26.03.2025 | 2,97 | 3,00 | 2,77 | 2,80 | -6,35% | 54.297,00 |
| 25.03.2025 | 2,90 | 2,99 | 2,86 | 2,99 | 3,10% | 63.931,00 |
| 24.03.2025 | 2,92 | 3,06 | 2,76 | 2,90 | 2,84% | 86.257,00 |
| 21.03.2025 | 2,92 | 2,98 | 2,78 | 2,82 | -4,08% | 117.208,00 |
| 20.03.2025 | 3,07 | 3,12 | 2,93 | 2,94 | -3,61% | 143.507,00 |
| 19.03.2025 | 2,90 | 3,12 | 2,90 | 3,05 | 3,74% | 160.339,00 |
| 18.03.2025 | 2,81 | 3,07 | 2,81 | 2,94 | 3,89% | 207.590,00 |
| 17.03.2025 | 2,97 | 3,13 | 2,77 | 2,83 | -4,71% | 188.314,00 |
| 14.03.2025 | 2,80 | 3,10 | 2,73 | 2,97 | 10,82% | 225.479,00 |
| 13.03.2025 | 3,22 | 3,25 | 2,61 | 2,68 | -30,39% | 709.582,00 |
| 12.03.2025 | 4,30 | 4,30 | 3,81 | 3,85 | -10,47% | 112.629,00 |
| 11.03.2025 | 4,08 | 4,32 | 4,05 | 4,30 | 4,12% | 78.674,00 |
| 10.03.2025 | 4,43 | 4,72 | 4,06 | 4,13 | -6,98% | 77.663,00 |
| 07.03.2025 | 4,69 | 4,69 | 4,42 | 4,44 | -3,90% | 61.715,00 |
| 06.03.2025 | 4,62 | 4,63 | 4,52 | 4,62 | 1,76% | 21.877,00 |
| 05.03.2025 | 4,53 | 4,78 | 4,47 | 4,54 | 1,34% | 38.628,00 |
| 04.03.2025 | 4,43 | 4,65 | 4,35 | 4,48 | -0,44% | 37.829,00 |
| 03.03.2025 | 4,70 | 4,70 | 4,45 | 4,50 | -1,53% | 53.642,00 |
| 28.02.2025 | 4,43 | 4,58 | 4,42 | 4,57 | 2,70% | 35.877,00 |
| 27.02.2025 | 4,53 | 4,60 | 4,39 | 4,45 | -2,63% | 72.613,00 |
| 26.02.2025 | 4,48 | 4,62 | 4,48 | 4,57 | 1,33% | 42.155,00 |
| 25.02.2025 | 4,66 | 4,71 | 4,50 | 4,51 | -2,80% | 42.911,00 |
| 24.02.2025 | 4,54 | 4,70 | 4,50 | 4,64 | 3,34% | 38.415,00 |
| 21.02.2025 | 4,43 | 4,52 | 4,35 | 4,49 | 2,51% | 78.929,00 |
| 20.02.2025 | 4,68 | 4,70 | 4,36 | 4,38 | -7,79% | 75.126,00 |
| 19.02.2025 | 4,58 | 4,91 | 4,58 | 4,75 | 3,71% | 93.597,00 |
| 18.02.2025 | 4,45 | 4,60 | 4,40 | 4,58 | 4,33% | 54.467,00 |
| 14.02.2025 | 4,60 | 4,70 | 4,31 | 4,39 | -4,57% | 203.323,00 |
| 13.02.2025 | 4,90 | 4,92 | 4,59 | 4,60 | -5,35% | 327.981,00 |
| 12.02.2025 | 5,01 | 5,15 | 4,77 | 4,86 | -4,14% | 90.131,00 |
| 11.02.2025 | 5,04 | 5,17 | 5,00 | 5,07 | 0,00% | 69.176,00 |
| 10.02.2025 | 5,33 | 5,39 | 4,98 | 5,07 | -3,61% | 137.452,00 |
| 07.02.2025 | 5,65 | 5,65 | 5,26 | 5,26 | -5,57% | 54.797,00 |
| 06.02.2025 | 5,66 | 5,79 | 5,57 | 5,57 | -1,94% | 33.794,00 |
| 05.02.2025 | 5,70 | 5,75 | 5,61 | 5,68 | 1,25% | 24.575,00 |
| 04.02.2025 | 5,59 | 5,77 | 5,53 | 5,61 | 0,36% | 35.669,00 |
| 03.02.2025 | 5,69 | 5,83 | 5,48 | 5,59 | -4,44% | 50.463,00 |
| 31.01.2025 | 5,91 | 5,97 | 5,84 | 5,85 | -1,85% | 57.820,00 |
| 30.01.2025 | 5,88 | 5,98 | 5,84 | 5,96 | 2,76% | 29.587,00 |
| 29.01.2025 | 5,90 | 5,94 | 5,71 | 5,80 | -2,60% | 30.439,00 |
| 28.01.2025 | 5,76 | 5,98 | 5,71 | 5,96 | 2,67% | 47.284,00 |
| 27.01.2025 | 5,83 | 5,96 | 5,73 | 5,80 | 0,35% | 27.554,00 |
| 24.01.2025 | 5,77 | 5,90 | 5,76 | 5,78 | -0,34% | 36.802,00 |
| 23.01.2025 | 5,87 | 5,97 | 5,73 | 5,80 | -1,69% | 41.084,00 |
| 22.01.2025 | 5,89 | 6,16 | 5,87 | 5,90 | -0,34% | 43.838,00 |
| 21.01.2025 | 6,13 | 6,21 | 5,87 | 5,92 | 0,34% | 27.699,00 |
| 17.01.2025 | 6,01 | 6,06 | 5,87 | 5,90 | -1,17% | 27.569,00 |
| 16.01.2025 | 6,06 | 6,17 | 5,97 | 5,97 | -1,97% | 24.570,00 |
| 15.01.2025 | 6,00 | 6,09 | 5,92 | 6,09 | 4,10% | 14.965,00 |
| 14.01.2025 | 5,80 | 5,90 | 5,69 | 5,85 | 1,21% | 29.434,00 |
| 13.01.2025 | 5,77 | 5,91 | 5,67 | 5,78 | -0,52% | 36.613,00 |