13,810$
19,77%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 11,30 | 11,80 | 11,03 | 11,06 | -4,08% | 1.717.959,00 |
| 04.02.2026 | 11,37 | 11,77 | 10,71 | 11,53 | 0,52% | 1.269.955,00 |
| 03.02.2026 | 13,20 | 13,30 | 11,20 | 11,47 | -14,02% | 1.325.227,00 |
| 02.02.2026 | 13,30 | 13,76 | 13,26 | 13,34 | 0,38% | 917.861,00 |
| 30.01.2026 | 13,27 | 13,47 | 13,10 | 13,29 | -1,77% | 769.293,00 |
| 29.01.2026 | 14,01 | 14,03 | 13,44 | 13,53 | -3,29% | 481.531,00 |
| 28.01.2026 | 14,29 | 14,41 | 13,98 | 13,99 | -1,62% | 490.018,00 |
| 27.01.2026 | 14,17 | 14,37 | 13,68 | 14,22 | 0,14% | 837.080,00 |
| 26.01.2026 | 14,39 | 14,62 | 14,14 | 14,20 | -1,46% | 562.363,00 |
| 23.01.2026 | 15,07 | 15,20 | 14,33 | 14,41 | -4,76% | 381.574,00 |
| 22.01.2026 | 14,79 | 15,49 | 14,69 | 15,13 | 3,07% | 944.193,00 |
| 21.01.2026 | 14,59 | 14,86 | 14,50 | 14,68 | 1,10% | 844.037,00 |
| 20.01.2026 | 14,36 | 14,72 | 14,36 | 14,52 | -0,55% | 478.761,00 |
| 16.01.2026 | 14,54 | 14,62 | 14,32 | 14,60 | 0,07% | 418.013,00 |
| 15.01.2026 | 14,43 | 14,70 | 14,23 | 14,59 | 0,97% | 459.841,00 |
| 14.01.2026 | 14,94 | 15,02 | 14,26 | 14,45 | -3,41% | 586.186,00 |
| 13.01.2026 | 15,13 | 15,29 | 14,82 | 14,96 | -0,80% | 518.028,00 |
| 12.01.2026 | 15,19 | 15,20 | 14,80 | 15,08 | -1,31% | 325.877,00 |
| 09.01.2026 | 15,33 | 15,60 | 14,87 | 15,28 | -0,33% | 386.268,00 |
| 08.01.2026 | 15,12 | 15,44 | 14,50 | 15,33 | 0,92% | 504.259,00 |
| 07.01.2026 | 15,60 | 16,32 | 14,95 | 15,19 | -0,59% | 681.584,00 |
| 06.01.2026 | 14,59 | 15,28 | 14,50 | 15,28 | 4,87% | 707.721,00 |
| 05.01.2026 | 14,08 | 15,05 | 14,08 | 14,57 | 3,48% | 679.042,00 |
| 02.01.2026 | 14,39 | 14,54 | 13,93 | 14,08 | -2,02% | 693.663,00 |
| 31.12.2025 | 14,32 | 14,45 | 14,22 | 14,37 | -0,07% | 277.896,00 |
| 30.12.2025 | 14,38 | 14,53 | 14,32 | 14,38 | -0,35% | 240.587,00 |
| 29.12.2025 | 14,48 | 14,48 | 14,26 | 14,43 | 0,00% | 349.965,00 |
| 26.12.2025 | 14,64 | 14,67 | 14,38 | 14,43 | -1,50% | 311.120,00 |
| 24.12.2025 | 14,51 | 14,73 | 14,41 | 14,65 | 1,03% | 195.443,00 |
| 23.12.2025 | 14,57 | 14,87 | 14,45 | 14,50 | -1,23% | 574.523,00 |
| 22.12.2025 | 14,46 | 14,70 | 14,42 | 14,68 | 1,52% | 687.218,00 |
| 19.12.2025 | 14,79 | 14,85 | 14,34 | 14,46 | -2,76% | 1.192.339,00 |
| 18.12.2025 | 14,97 | 15,08 | 14,81 | 14,87 | 0,81% | 430.307,00 |
| 17.12.2025 | 14,59 | 15,00 | 14,54 | 14,75 | 0,89% | 381.702,00 |
| 16.12.2025 | 14,43 | 14,82 | 14,43 | 14,62 | 0,97% | 634.727,00 |
| 15.12.2025 | 14,51 | 14,78 | 14,44 | 14,48 | -0,14% | 595.017,00 |
| 12.12.2025 | 14,60 | 14,79 | 14,45 | 14,50 | -0,34% | 688.686,00 |
| 11.12.2025 | 14,50 | 14,73 | 14,45 | 14,55 | -0,48% | 405.903,00 |
| 10.12.2025 | 14,61 | 14,79 | 14,51 | 14,62 | 0,07% | 424.579,00 |
| 09.12.2025 | 14,31 | 14,66 | 14,20 | 14,61 | 2,03% | 573.759,00 |
| 08.12.2025 | 14,58 | 14,72 | 14,21 | 14,32 | -1,04% | 434.298,00 |
| 05.12.2025 | 14,75 | 14,87 | 14,26 | 14,47 | -2,49% | 640.574,00 |
| 04.12.2025 | 15,13 | 15,21 | 14,74 | 14,84 | -2,11% | 728.498,00 |
| 03.12.2025 | 14,10 | 15,52 | 13,97 | 15,16 | 9,78% | 1.377.750,00 |
| 02.12.2025 | 14,04 | 14,04 | 13,68 | 13,81 | -0,93% | 456.749,00 |
| 01.12.2025 | 13,75 | 14,12 | 13,75 | 13,94 | -0,14% | 380.799,00 |
| 28.11.2025 | 14,08 | 14,10 | 13,92 | 13,96 | -0,21% | 172.306,00 |
| 26.11.2025 | 13,97 | 14,14 | 13,94 | 13,99 | -0,57% | 538.984,00 |
| 25.11.2025 | 13,74 | 14,20 | 13,61 | 14,07 | 3,61% | 827.080,00 |
| 24.11.2025 | 13,58 | 13,74 | 13,41 | 13,58 | -0,37% | 631.374,00 |
| 21.11.2025 | 13,05 | 13,70 | 13,03 | 13,63 | 4,44% | 639.830,00 |
| 20.11.2025 | 13,42 | 13,60 | 12,98 | 13,05 | -0,99% | 557.465,00 |
| 19.11.2025 | 13,64 | 13,66 | 13,10 | 13,18 | -2,30% | 528.103,00 |
| 18.11.2025 | 13,33 | 13,56 | 13,25 | 13,49 | 0,37% | 471.065,00 |
| 17.11.2025 | 13,76 | 13,88 | 13,42 | 13,44 | -2,96% | 432.006,00 |
| 14.11.2025 | 14,00 | 14,03 | 13,72 | 13,85 | -2,33% | 491.432,00 |
| 13.11.2025 | 14,19 | 14,24 | 14,03 | 14,18 | -0,49% | 524.755,00 |
| 12.11.2025 | 14,37 | 14,56 | 14,18 | 14,25 | -0,49% | 520.583,00 |
| 11.11.2025 | 14,40 | 14,44 | 14,21 | 14,32 | -0,69% | 841.318,00 |
| 10.11.2025 | 14,08 | 14,57 | 13,77 | 14,42 | 4,64% | 601.021,00 |
| 07.11.2025 | 15,59 | 15,78 | 13,53 | 13,78 | -0,65% | 1.191.923,00 |
| 06.11.2025 | 14,89 | 15,01 | 13,64 | 13,87 | -6,91% | 864.687,00 |
| 05.11.2025 | 15,03 | 15,15 | 14,86 | 14,90 | -1,06% | 368.195,00 |
| 04.11.2025 | 14,94 | 15,44 | 14,82 | 15,06 | 0,13% | 688.288,00 |
| 03.11.2025 | 14,79 | 15,06 | 14,44 | 15,04 | 1,69% | 554.130,00 |
| 31.10.2025 | 14,64 | 14,90 | 14,54 | 14,79 | 1,44% | 446.698,00 |
| 30.10.2025 | 14,10 | 14,85 | 14,08 | 14,58 | 5,12% | 743.209,00 |
| 29.10.2025 | 14,20 | 14,27 | 13,75 | 13,87 | -2,73% | 427.037,00 |
| 28.10.2025 | 14,73 | 14,82 | 14,22 | 14,26 | -3,58% | 434.845,00 |
| 27.10.2025 | 15,06 | 15,11 | 14,76 | 14,79 | -1,33% | 440.809,00 |
| 24.10.2025 | 15,06 | 15,06 | 14,75 | 14,99 | 0,87% | 369.435,00 |
| 23.10.2025 | 14,93 | 15,10 | 14,73 | 14,86 | 0,07% | 585.838,00 |
| 22.10.2025 | 14,73 | 15,36 | 14,54 | 14,85 | 0,41% | 1.081.917,00 |
| 21.10.2025 | 14,47 | 14,93 | 14,46 | 14,79 | 2,28% | 508.592,00 |
| 20.10.2025 | 14,31 | 14,58 | 14,23 | 14,46 | 1,83% | 387.425,00 |
| 17.10.2025 | 14,01 | 14,35 | 13,91 | 14,20 | 1,14% | 475.832,00 |
| 16.10.2025 | 14,50 | 14,57 | 13,95 | 14,04 | -3,37% | 421.715,00 |
| 15.10.2025 | 14,49 | 14,69 | 14,34 | 14,53 | 0,97% | 505.216,00 |
| 14.10.2025 | 13,60 | 14,50 | 13,56 | 14,39 | 4,43% | 741.132,00 |
| 13.10.2025 | 14,11 | 14,65 | 13,71 | 13,78 | -0,65% | 645.544,00 |
| 10.10.2025 | 15,02 | 15,05 | 13,85 | 13,87 | -7,53% | 574.269,00 |
| 09.10.2025 | 15,08 | 15,16 | 14,81 | 15,00 | -0,86% | 629.775,00 |
| 08.10.2025 | 15,09 | 15,26 | 15,00 | 15,13 | 0,80% | 420.900,00 |
| 07.10.2025 | 15,41 | 15,47 | 14,94 | 15,01 | -2,47% | 666.257,00 |
| 06.10.2025 | 15,56 | 15,94 | 15,19 | 15,39 | 0,88% | 592.733,00 |
| 03.10.2025 | 15,59 | 15,62 | 15,24 | 15,26 | -0,75% | 69.345,00 |
| 02.10.2025 | 15,49 | 15,78 | 15,24 | 15,37 | -0,58% | 442.489,00 |
| 01.10.2025 | 15,31 | 15,72 | 15,26 | 15,46 | -0,06% | 528.438,00 |
| 30.09.2025 | 15,59 | 15,69 | 15,17 | 15,47 | -0,96% | 559.494,00 |
| 29.09.2025 | 16,20 | 16,20 | 15,50 | 15,62 | -3,40% | 472.310,00 |
| 26.09.2025 | 16,23 | 16,39 | 16,12 | 16,17 | -0,37% | 494.042,00 |
| 25.09.2025 | 16,06 | 16,37 | 15,94 | 16,23 | -0,49% | 299.094,00 |
| 24.09.2025 | 16,24 | 16,48 | 16,10 | 16,31 | 0,87% | 379.096,00 |
| 23.09.2025 | 16,79 | 16,90 | 16,16 | 16,17 | -3,58% | 353.221,00 |
| 22.09.2025 | 16,72 | 17,05 | 16,60 | 16,77 | 0,48% | 431.075,00 |
| 19.09.2025 | 17,07 | 17,11 | 16,56 | 16,69 | -2,00% | 1.180.214,00 |
| 18.09.2025 | 16,53 | 17,07 | 16,48 | 17,03 | 3,71% | 473.598,00 |
| 17.09.2025 | 16,27 | 16,95 | 15,83 | 16,42 | 0,98% | 415.745,00 |
| 16.09.2025 | 16,24 | 16,38 | 15,98 | 16,26 | 0,49% | 458.543,00 |
| 15.09.2025 | 16,22 | 16,44 | 16,03 | 16,18 | 0,31% | 374.965,00 |