22,470$
0,94%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,43 | 22,57 | 22,14 | 22,46 | 0,90% | 335.817,00 |
| 03.12.2024 | 22,89 | 23,10 | 21,85 | 22,26 | -3,80% | 523.668,00 |
| 02.12.2024 | 22,81 | 23,25 | 22,50 | 23,14 | 1,58% | 598.394,00 |
| 29.11.2024 | 22,86 | 23,10 | 22,37 | 22,78 | 0,00% | 200.953,00 |
| 27.11.2024 | 22,80 | 22,95 | 22,38 | 22,78 | -0,04% | 299.676,00 |
| 26.11.2024 | 22,46 | 22,89 | 22,27 | 22,79 | 1,11% | 296.261,00 |
| 25.11.2024 | 23,02 | 23,65 | 22,40 | 22,54 | -1,62% | 516.886,00 |
| 22.11.2024 | 22,66 | 23,00 | 22,35 | 22,91 | 1,82% | 395.674,00 |
| 21.11.2024 | 21,75 | 22,71 | 21,63 | 22,50 | 3,45% | 55.860,00 |
| 20.11.2024 | 21,15 | 21,84 | 21,15 | 21,75 | 2,93% | 561.239,00 |
| 19.11.2024 | 20,25 | 21,22 | 20,25 | 21,13 | 2,77% | 351.243,00 |
| 18.11.2024 | 20,36 | 20,67 | 20,28 | 20,56 | 1,23% | 263.334,00 |
| 15.11.2024 | 20,77 | 20,85 | 19,59 | 20,31 | -2,45% | 553.614,00 |
| 14.11.2024 | 21,68 | 21,68 | 20,73 | 20,82 | -3,34% | 458.454,00 |
| 13.11.2024 | 22,08 | 22,14 | 21,09 | 21,54 | -2,07% | 438.404,00 |
| 12.11.2024 | 22,95 | 23,08 | 21,84 | 22,00 | -6,16% | 497.321,00 |
| 11.11.2024 | 22,66 | 23,48 | 22,50 | 23,44 | 4,18% | 568.941,00 |
| 08.11.2024 | 22,15 | 23,20 | 21,76 | 22,50 | 0,99% | 604.575,00 |
| 07.11.2024 | 22,67 | 23,00 | 22,11 | 22,28 | -2,49% | 486.665,00 |
| 06.11.2024 | 22,00 | 22,86 | 21,65 | 22,85 | 7,18% | 784.234,00 |
| 05.11.2024 | 26,00 | 26,27 | 19,37 | 21,32 | 5,49% | 3.108.857,00 |
| 04.11.2024 | 19,22 | 20,31 | 19,21 | 20,21 | 1,51% | 398.455,00 |
| 01.11.2024 | 21,54 | 21,89 | 19,56 | 19,91 | -5,24% | 590.640,00 |
| 31.10.2024 | 21,30 | 21,85 | 20,66 | 21,01 | -2,01% | 447.766,00 |
| 30.10.2024 | 19,31 | 21,75 | 19,31 | 21,44 | 11,26% | 643.972,00 |
| 29.10.2024 | 18,70 | 19,28 | 18,65 | 19,27 | 2,34% | 173.772,00 |
| 28.10.2024 | 18,77 | 18,99 | 18,70 | 18,83 | 1,40% | 213.367,00 |
| 25.10.2024 | 18,36 | 18,78 | 18,36 | 18,57 | 1,53% | 214.738,00 |
| 24.10.2024 | 18,43 | 18,49 | 18,19 | 18,29 | -0,38% | 208.528,00 |
| 23.10.2024 | 18,52 | 18,74 | 18,26 | 18,36 | -1,34% | 209.881,00 |
| 22.10.2024 | 18,91 | 19,03 | 18,40 | 18,61 | -1,53% | 236.654,00 |
| 21.10.2024 | 19,26 | 19,33 | 18,71 | 18,90 | -1,56% | 232.986,00 |
| 18.10.2024 | 19,33 | 19,46 | 19,11 | 19,20 | -0,16% | 206.071,00 |
| 17.10.2024 | 19,42 | 19,56 | 19,02 | 19,23 | -1,03% | 286.077,00 |
| 16.10.2024 | 19,75 | 19,83 | 19,29 | 19,43 | -0,87% | 214.917,00 |
| 15.10.2024 | 19,15 | 19,76 | 19,09 | 19,60 | 2,19% | 215.835,00 |
| 14.10.2024 | 19,36 | 19,44 | 18,92 | 19,18 | -1,03% | 142.348,00 |
| 11.10.2024 | 18,84 | 19,45 | 18,84 | 19,38 | 3,03% | 241.996,00 |
| 10.10.2024 | 18,45 | 18,81 | 17,64 | 18,81 | 1,02% | 254.834,00 |
| 09.10.2024 | 18,57 | 18,91 | 18,36 | 18,62 | 0,43% | 196.699,00 |
| 08.10.2024 | 18,76 | 18,98 | 18,53 | 18,54 | -0,96% | 182.825,00 |
| 07.10.2024 | 19,04 | 19,11 | 18,60 | 18,72 | -2,14% | 184.077,00 |
| 04.10.2024 | 18,88 | 19,27 | 18,45 | 19,13 | 2,46% | 243.126,00 |
| 03.10.2024 | 19,41 | 19,47 | 18,59 | 18,67 | -4,11% | 160.416,00 |
| 02.10.2024 | 18,52 | 19,80 | 18,43 | 19,47 | 3,45% | 554.742,00 |
| 01.10.2024 | 19,12 | 19,14 | 18,40 | 18,82 | -1,52% | 243.958,00 |
| 30.09.2024 | 19,04 | 19,21 | 18,84 | 19,11 | 0,58% | 481.106,00 |
| 27.09.2024 | 18,96 | 19,28 | 18,57 | 19,00 | 1,93% | 415.905,00 |
| 26.09.2024 | 19,70 | 19,83 | 17,55 | 18,64 | -5,67% | 861.781,00 |
| 25.09.2024 | 19,66 | 20,91 | 19,37 | 19,76 | 0,05% | 1.119.972,00 |
| 24.09.2024 | 19,65 | 19,84 | 19,27 | 19,75 | 0,92% | 203.809,00 |
| 23.09.2024 | 20,08 | 20,19 | 19,32 | 19,57 | -1,95% | 209.671,00 |
| 20.09.2024 | 20,05 | 20,40 | 19,72 | 19,96 | -1,09% | 969.122,00 |
| 19.09.2024 | 20,45 | 20,45 | 19,97 | 20,18 | 1,36% | 293.174,00 |
| 18.09.2024 | 19,72 | 20,40 | 19,71 | 19,91 | 0,86% | 350.388,00 |
| 17.09.2024 | 19,13 | 20,14 | 19,13 | 19,74 | 1,81% | 323.710,00 |
| 16.09.2024 | 19,21 | 19,43 | 19,03 | 19,39 | 1,09% | 268.023,00 |
| 13.09.2024 | 19,25 | 19,59 | 19,05 | 19,18 | 1,43% | 366.539,00 |
| 12.09.2024 | 18,78 | 18,93 | 18,36 | 18,91 | 1,34% | 235.086,00 |
| 11.09.2024 | 18,27 | 18,97 | 18,07 | 18,66 | 1,19% | 234.795,00 |
| 10.09.2024 | 20,00 | 20,00 | 18,19 | 18,44 | -7,78% | 496.975,00 |
| 09.09.2024 | 18,68 | 20,19 | 18,68 | 20,00 | 7,44% | 813.455,00 |
| 06.09.2024 | 19,09 | 19,30 | 18,22 | 18,61 | -2,72% | 327.158,00 |
| 05.09.2024 | 18,88 | 19,30 | 18,80 | 19,13 | 0,95% | 315.328,00 |
| 04.09.2024 | 18,75 | 19,13 | 18,44 | 18,95 | 2,21% | 259.472,00 |
| 03.09.2024 | 18,80 | 19,09 | 18,45 | 18,54 | -2,98% | 225.482,00 |
| 30.08.2024 | 18,94 | 19,15 | 18,36 | 19,11 | 0,58% | 459.790,00 |
| 29.08.2024 | 18,95 | 19,23 | 18,81 | 19,00 | 0,58% | 274.506,00 |
| 28.08.2024 | 19,70 | 19,70 | 18,87 | 18,89 | -3,82% | 271.123,00 |
| 27.08.2024 | 18,56 | 19,67 | 18,56 | 19,64 | 5,42% | 767.848,00 |
| 26.08.2024 | 17,91 | 18,89 | 17,91 | 18,63 | 3,73% | 289.363,00 |
| 23.08.2024 | 17,25 | 17,98 | 17,24 | 17,96 | 5,03% | 235.318,00 |
| 22.08.2024 | 17,18 | 17,50 | 17,00 | 17,10 | -2,01% | 270.489,00 |
| 21.08.2024 | 17,31 | 17,61 | 17,25 | 17,45 | 0,98% | 254.152,00 |
| 20.08.2024 | 17,42 | 17,47 | 16,97 | 17,28 | -0,69% | 359.956,00 |
| 19.08.2024 | 17,04 | 17,52 | 17,03 | 17,40 | 2,05% | 506.106,00 |
| 16.08.2024 | 17,27 | 17,35 | 17,04 | 17,05 | -2,52% | 345.777,00 |
| 15.08.2024 | 17,50 | 17,85 | 17,39 | 17,49 | 2,82% | 498.935,00 |
| 14.08.2024 | 16,84 | 17,13 | 16,42 | 17,01 | 1,25% | 541.445,00 |
| 13.08.2024 | 17,21 | 17,21 | 16,52 | 16,80 | -1,81% | 476.231,00 |
| 12.08.2024 | 17,10 | 17,34 | 16,90 | 17,11 | 0,23% | 628.968,00 |
| 09.08.2024 | 19,00 | 19,00 | 17,00 | 17,07 | -8,10% | 989.248,00 |
| 08.08.2024 | 18,62 | 18,71 | 18,15 | 18,58 | 1,17% | 667.064,00 |
| 07.08.2024 | 18,97 | 19,55 | 18,12 | 18,36 | -2,60% | 458.782,00 |
| 06.08.2024 | 18,06 | 18,88 | 17,68 | 18,85 | 7,41% | 464.236,00 |
| 05.08.2024 | 17,63 | 18,33 | 17,35 | 17,55 | -6,25% | 551.106,00 |
| 02.08.2024 | 18,20 | 18,80 | 17,86 | 18,72 | -1,94% | 359.125,00 |
| 01.08.2024 | 19,75 | 20,50 | 18,20 | 19,09 | 2,09% | 828.241,00 |
| 31.07.2024 | 18,84 | 18,99 | 18,08 | 18,70 | 0,05% | 279.897,00 |
| 30.07.2024 | 18,84 | 19,07 | 18,63 | 18,69 | -0,16% | 237.009,00 |
| 29.07.2024 | 18,95 | 19,24 | 18,65 | 18,72 | -0,90% | 185.012,00 |
| 26.07.2024 | 18,61 | 19,06 | 18,61 | 18,89 | 2,94% | 311.209,00 |
| 25.07.2024 | 18,37 | 18,58 | 18,01 | 18,35 | -0,49% | 280.074,00 |
| 24.07.2024 | 18,71 | 18,99 | 18,37 | 18,44 | -2,51% | 290.253,00 |
| 23.07.2024 | 19,37 | 19,46 | 18,90 | 18,92 | -2,25% | 428.977,00 |
| 22.07.2024 | 18,56 | 19,43 | 18,56 | 19,35 | 4,59% | 521.833,00 |
| 19.07.2024 | 18,33 | 18,85 | 18,25 | 18,50 | 0,93% | 550.452,00 |
| 18.07.2024 | 18,03 | 18,63 | 17,90 | 18,33 | 2,12% | 341.729,00 |
| 17.07.2024 | 18,14 | 18,72 | 17,73 | 17,95 | -1,86% | 477.081,00 |
| 16.07.2024 | 17,27 | 18,32 | 17,27 | 18,29 | 7,40% | 450.632,00 |