1,290$
-1,53%
Echtzeit-Aktienkurs Quest Resource Holding Corp
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,33 | 1,34 | 1,25 | 1,32 | 0,00% | 13.037,00 |
| 29.07.2026 | 1,32 | 1,33 | 1,32 | 1,32 | -1,86% | 2.008,00 |
| 28.07.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 7,60% | 25.171,00 |
| 27.07.2026 | 1,24 | 1,32 | 1,24 | 1,25 | 1,63% | 12.052,00 |
| 24.07.2026 | 1,21 | 1,28 | 1,21 | 1,23 | -1,60% | 12.015,00 |
| 23.07.2026 | 1,23 | 1,27 | 1,23 | 1,25 | -3,10% | 8.388,00 |
| 22.07.2026 | 1,27 | 1,30 | 1,25 | 1,29 | 0,00% | 8.752,00 |
| 21.07.2026 | 1,31 | 1,36 | 1,26 | 1,29 | -3,01% | 61.358,00 |
| 20.07.2026 | 1,32 | 1,34 | 1,28 | 1,33 | -1,48% | 5.024,00 |
| 17.07.2026 | 1,27 | 1,35 | 1,27 | 1,35 | 1,50% | 4.326,00 |
| 16.07.2026 | 1,55 | 1,55 | 1,29 | 1,33 | 1,14% | 24.648,00 |
| 15.07.2026 | 1,34 | 1,40 | 1,32 | 1,32 | -4,01% | 28.715,00 |
| 14.07.2026 | 1,29 | 1,54 | 1,29 | 1,37 | 5,38% | 10.455,00 |
| 13.07.2026 | 1,27 | 1,35 | 1,27 | 1,30 | 1,56% | 7.292,00 |
| 10.07.2026 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | 18.298,00 |
| 09.07.2026 | 1,30 | 1,30 | 1,27 | 1,28 | 2,40% | 9.046,00 |
| 08.07.2026 | 1,28 | 1,29 | 1,22 | 1,25 | -2,34% | 22.781,00 |
| 07.07.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,40% | 3.595,00 |
| 06.07.2026 | 1,27 | 1,30 | 1,23 | 1,25 | -3,10% | 35.411,00 |
| 02.07.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 4,03% | 8.357,00 |
| 01.07.2026 | 1,24 | 1,30 | 1,24 | 1,24 | -0,80% | 17.969,00 |
| 30.06.2026 | 1,25 | 1,28 | 1,21 | 1,25 | 1,63% | 17.045,00 |
| 29.06.2026 | 1,21 | 1,29 | 1,15 | 1,23 | -0,81% | 65.436,00 |
| 26.06.2026 | 1,36 | 1,46 | 1,24 | 1,24 | -10,79% | 102.373,00 |
| 25.06.2026 | 1,39 | 1,47 | 1,35 | 1,39 | -0,71% | 31.054,00 |
| 24.06.2026 | 1,37 | 1,59 | 1,37 | 1,40 | 2,19% | 19.946,00 |
| 23.06.2026 | 1,42 | 1,45 | 1,35 | 1,37 | -4,20% | 47.494,00 |
| 22.06.2026 | 1,38 | 1,47 | 1,38 | 1,43 | 6,72% | 15.125,00 |
| 18.06.2026 | 1,43 | 1,54 | 1,34 | 1,34 | -5,63% | 117.903,00 |
| 17.06.2026 | 1,48 | 1,54 | 1,38 | 1,42 | -2,07% | 37.590,00 |
| 16.06.2026 | 1,20 | 1,60 | 1,18 | 1,45 | 5,84% | 417.455,00 |
| 15.06.2026 | 1,37 | 1,41 | 1,34 | 1,37 | 0,00% | 10.646,00 |
| 12.06.2026 | 1,37 | 1,38 | 1,34 | 1,37 | 3,01% | 16.949,00 |
| 11.06.2026 | 1,40 | 1,40 | 1,31 | 1,33 | -2,21% | 13.505,00 |
| 10.06.2026 | 1,40 | 1,42 | 1,35 | 1,36 | -3,20% | 27.835,00 |
| 09.06.2026 | 1,31 | 1,44 | 1,31 | 1,41 | 9,77% | 26.125,00 |
| 08.06.2026 | 1,27 | 1,30 | 1,25 | 1,28 | 1,59% | 11.930,00 |
| 05.06.2026 | 1,39 | 1,39 | 1,25 | 1,26 | -8,03% | 29.491,00 |
| 04.06.2026 | 1,38 | 1,46 | 1,32 | 1,37 | 0,00% | 20.565,00 |
| 03.06.2026 | 1,34 | 1,39 | 1,33 | 1,37 | 2,62% | 35.040,00 |
| 02.06.2026 | 1,36 | 1,40 | 1,30 | 1,34 | -1,84% | 31.821,00 |
| 01.06.2026 | 1,18 | 1,37 | 1,16 | 1,36 | 15,25% | 91.572,00 |
| 29.05.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 2,61% | 12.252,00 |
| 28.05.2026 | 1,14 | 1,22 | 1,14 | 1,15 | 0,88% | 215.108,00 |
| 27.05.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,88% | 33.275,00 |
| 26.05.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -1,74% | 16.967,00 |
| 22.05.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 8.364,00 |
| 21.05.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 0,88% | 10.591,00 |
| 20.05.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 0,00% | 34.036,00 |
| 19.05.2026 | 1,10 | 1,15 | 1,06 | 1,14 | 5,56% | 16.680,00 |
| 18.05.2026 | 1,04 | 1,12 | 1,02 | 1,08 | 2,86% | 44.772,00 |
| 15.05.2026 | 1,05 | 1,10 | 1,05 | 1,05 | -2,78% | 18.858,00 |
| 14.05.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 0,47% | 8.990,00 |
| 13.05.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 2,87% | 31.268,00 |
| 12.05.2026 | 1,06 | 1,07 | 1,00 | 1,05 | -3,24% | 32.585,00 |
| 11.05.2026 | 1,15 | 1,15 | 1,07 | 1,08 | -6,09% | 43.064,00 |
| 08.05.2026 | 1,08 | 1,16 | 1,06 | 1,15 | 3,60% | 100.753,00 |
| 07.05.2026 | 1,11 | 1,17 | 1,08 | 1,11 | 0,91% | 123.096,00 |
| 06.05.2026 | 1,13 | 1,15 | 1,10 | 1,10 | -2,22% | 49.911,00 |
| 05.05.2026 | 1,14 | 1,14 | 1,12 | 1,13 | 0,45% | 16.671,00 |
| 04.05.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -1,32% | 20.736,00 |
| 01.05.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | 24.072,00 |
| 30.04.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -0,88% | 20.781,00 |
| 29.04.2026 | 1,15 | 1,15 | 1,13 | 1,14 | 1,79% | 9.053,00 |
| 28.04.2026 | 1,14 | 1,15 | 1,12 | 1,12 | 0,00% | 7.856,00 |
| 27.04.2026 | 1,11 | 1,15 | 1,11 | 1,12 | -1,75% | 21.813,00 |
| 24.04.2026 | 1,20 | 1,20 | 1,09 | 1,14 | 0,00% | 51.699,00 |
| 23.04.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 1,79% | 55.921,00 |
| 22.04.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -2,61% | 20.124,00 |
| 21.04.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 40.019,00 |
| 20.04.2026 | 1,15 | 1,18 | 1,05 | 1,15 | -2,54% | 141.959,00 |
| 17.04.2026 | 1,12 | 1,39 | 1,10 | 1,18 | 4,89% | 140.970,00 |
| 16.04.2026 | 1,10 | 1,13 | 1,07 | 1,13 | 2,27% | 21.477,00 |
| 15.04.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -1,79% | 24.250,00 |
| 14.04.2026 | 1,19 | 1,19 | 1,12 | 1,12 | -4,27% | 24.545,00 |
| 13.04.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 4,46% | 11.788,00 |
| 10.04.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | 2.345,00 |
| 09.04.2026 | 1,12 | 1,16 | 1,12 | 1,13 | -3,00% | 10.747,00 |
| 08.04.2026 | 1,13 | 1,19 | 1,11 | 1,17 | 4,95% | 14.404,00 |
| 07.04.2026 | 1,17 | 1,17 | 1,10 | 1,11 | -5,13% | 29.732,00 |
| 06.04.2026 | 1,15 | 1,18 | 1,14 | 1,17 | -0,85% | 38.969,00 |
| 02.04.2026 | 1,15 | 1,19 | 1,14 | 1,18 | -0,84% | 23.819,00 |
| 01.04.2026 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 49.109,00 |
| 31.03.2026 | 1,18 | 1,23 | 1,18 | 1,19 | 2,59% | 28.201,00 |
| 30.03.2026 | 1,12 | 1,20 | 1,12 | 1,16 | 1,75% | 36.872,00 |
| 27.03.2026 | 1,16 | 1,18 | 1,10 | 1,14 | -3,39% | 61.388,00 |
| 26.03.2026 | 1,15 | 1,25 | 1,15 | 1,18 | 3,51% | 33.955,00 |
| 25.03.2026 | 1,26 | 1,29 | 1,09 | 1,14 | -5,79% | 58.731,00 |
| 24.03.2026 | 1,26 | 1,33 | 1,20 | 1,21 | -3,97% | 97.652,00 |
| 23.03.2026 | 1,11 | 1,26 | 1,03 | 1,26 | 22,33% | 193.325,00 |
| 20.03.2026 | 0,88 | 1,04 | 0,85 | 1,03 | 17,05% | 165.603,00 |
| 19.03.2026 | 0,85 | 0,89 | 0,81 | 0,88 | -0,58% | 383.470,00 |
| 18.03.2026 | 0,85 | 0,93 | 0,85 | 0,89 | 2,54% | 204.788,00 |
| 17.03.2026 | 1,10 | 1,17 | 0,84 | 0,86 | -19,33% | 326.218,00 |
| 16.03.2026 | 1,17 | 1,19 | 1,06 | 1,07 | -5,31% | 128.049,00 |
| 13.03.2026 | 1,35 | 1,35 | 1,08 | 1,13 | -22,07% | 224.809,00 |
| 12.03.2026 | 1,56 | 1,56 | 1,45 | 1,45 | -8,23% | 41.284,00 |
| 11.03.2026 | 1,58 | 1,62 | 1,50 | 1,58 | 0,00% | 11.834,00 |
| 10.03.2026 | 1,61 | 1,66 | 1,48 | 1,58 | 1,94% | 30.463,00 |
| 09.03.2026 | 1,55 | 1,66 | 1,47 | 1,55 | -3,13% | 37.887,00 |