15,020$
-1,77%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,01 | 15,37 | 14,92 | 15,02 | -1,83% | 36.814,00 |
| 10.04.2025 | 15,50 | 16,15 | 14,90 | 15,30 | -4,20% | 846.488,00 |
| 09.04.2025 | 14,55 | 16,48 | 14,39 | 15,97 | 8,57% | 1.281.007,00 |
| 08.04.2025 | 16,24 | 16,24 | 14,43 | 14,71 | -3,79% | 972.351,00 |
| 07.04.2025 | 14,99 | 16,45 | 14,45 | 15,29 | -1,67% | 1.119.920,00 |
| 04.04.2025 | 15,57 | 16,30 | 15,21 | 15,55 | -4,83% | 851.669,00 |
| 03.04.2025 | 16,89 | 16,91 | 15,90 | 16,34 | -9,17% | 840.209,00 |
| 02.04.2025 | 17,26 | 18,29 | 16,92 | 17,99 | -0,06% | 663.952,00 |
| 01.04.2025 | 17,83 | 18,43 | 17,01 | 18,00 | 0,93% | 391.808,00 |
| 31.03.2025 | 17,51 | 18,02 | 17,01 | 17,84 | -0,47% | 1.087.297,00 |
| 28.03.2025 | 18,73 | 18,79 | 17,80 | 17,92 | -4,07% | 309.864,00 |
| 27.03.2025 | 18,77 | 19,14 | 18,58 | 18,68 | -0,37% | 301.067,00 |
| 26.03.2025 | 19,37 | 19,49 | 18,49 | 18,75 | -3,10% | 361.572,00 |
| 25.03.2025 | 19,15 | 19,53 | 18,85 | 19,35 | 0,52% | 430.028,00 |
| 24.03.2025 | 18,97 | 19,26 | 18,68 | 19,25 | 3,61% | 374.179,00 |
| 21.03.2025 | 17,66 | 18,75 | 17,42 | 18,58 | 1,75% | 736.900,00 |
| 20.03.2025 | 17,90 | 18,54 | 17,89 | 18,26 | 0,55% | 248.444,00 |
| 19.03.2025 | 17,68 | 18,34 | 17,47 | 18,16 | 2,77% | 351.381,00 |
| 18.03.2025 | 18,00 | 18,00 | 17,38 | 17,67 | -2,38% | 398.528,00 |
| 17.03.2025 | 17,66 | 18,13 | 17,11 | 18,10 | 1,91% | 391.412,00 |
| 14.03.2025 | 17,31 | 17,95 | 17,31 | 17,76 | 3,32% | 617.470,00 |
| 13.03.2025 | 17,34 | 17,40 | 16,97 | 17,19 | -0,92% | 371.731,00 |
| 12.03.2025 | 17,65 | 17,91 | 17,11 | 17,35 | 0,00% | 906.523,00 |
| 11.03.2025 | 16,94 | 17,65 | 16,83 | 17,35 | 2,06% | 542.259,00 |
| 10.03.2025 | 17,99 | 18,03 | 16,95 | 17,00 | -7,15% | 624.849,00 |
| 07.03.2025 | 18,41 | 18,68 | 17,95 | 18,31 | -1,40% | 407.972,00 |
| 06.03.2025 | 18,18 | 18,92 | 18,12 | 18,57 | -0,21% | 510.197,00 |
| 05.03.2025 | 18,64 | 18,91 | 18,35 | 18,61 | -0,59% | 534.624,00 |
| 04.03.2025 | 18,52 | 18,95 | 18,31 | 18,72 | -0,69% | 655.210,00 |
| 03.03.2025 | 19,54 | 19,75 | 18,77 | 18,85 | -3,73% | 533.570,00 |
| 28.02.2025 | 19,34 | 19,66 | 18,98 | 19,58 | 1,45% | 542.285,00 |
| 27.02.2025 | 19,60 | 19,65 | 19,08 | 19,30 | -1,48% | 266.508,00 |
| 26.02.2025 | 19,85 | 20,14 | 19,46 | 19,59 | -1,41% | 482.137,00 |
| 25.02.2025 | 20,06 | 20,86 | 19,81 | 19,87 | 0,15% | 657.734,00 |
| 24.02.2025 | 20,15 | 20,52 | 19,50 | 19,84 | -1,34% | 374.442,00 |
| 21.02.2025 | 21,39 | 21,40 | 20,06 | 20,11 | -4,47% | 475.753,00 |
| 20.02.2025 | 22,49 | 22,61 | 21,00 | 21,05 | -6,86% | 553.802,00 |
| 19.02.2025 | 22,67 | 22,87 | 22,19 | 22,60 | -1,35% | 701.489,00 |
| 18.02.2025 | 22,57 | 23,24 | 22,44 | 22,91 | 1,19% | 610.475,00 |
| 14.02.2025 | 23,07 | 23,21 | 22,40 | 22,64 | -1,91% | 615.877,00 |
| 13.02.2025 | 22,91 | 23,19 | 22,53 | 23,08 | 0,52% | 429.139,00 |
| 12.02.2025 | 22,94 | 23,54 | 22,70 | 22,96 | -0,95% | 556.440,00 |
| 11.02.2025 | 22,78 | 23,47 | 22,66 | 23,18 | 0,56% | 613.803,00 |
| 10.02.2025 | 24,00 | 24,42 | 22,27 | 23,05 | -4,36% | 994.844,00 |
| 07.02.2025 | 25,15 | 25,18 | 21,49 | 24,10 | -4,25% | 1.690.181,00 |
| 06.02.2025 | 25,50 | 25,50 | 24,55 | 25,17 | 0,68% | 691.097,00 |
| 05.02.2025 | 24,84 | 25,16 | 24,68 | 25,00 | 0,93% | 537.244,00 |
| 04.02.2025 | 23,71 | 24,97 | 23,71 | 24,77 | 4,47% | 317.553,00 |
| 03.02.2025 | 22,91 | 24,07 | 22,45 | 23,71 | 0,21% | 702.236,00 |
| 31.01.2025 | 24,29 | 24,44 | 23,40 | 23,66 | -3,19% | 477.054,00 |
| 30.01.2025 | 23,72 | 24,59 | 23,60 | 24,44 | 3,34% | 523.693,00 |
| 29.01.2025 | 23,60 | 23,87 | 22,86 | 23,65 | -0,71% | 506.706,00 |
| 28.01.2025 | 23,68 | 24,13 | 23,01 | 23,82 | 1,10% | 1.016.730,00 |
| 27.01.2025 | 22,77 | 23,84 | 21,79 | 23,56 | 9,12% | 804.702,00 |
| 24.01.2025 | 21,89 | 22,70 | 21,52 | 21,59 | -1,51% | 369.215,00 |
| 23.01.2025 | 21,89 | 22,49 | 21,51 | 21,92 | -0,90% | 354.258,00 |
| 22.01.2025 | 22,81 | 23,14 | 21,94 | 22,12 | -3,24% | 344.205,00 |
| 21.01.2025 | 22,87 | 23,10 | 22,57 | 22,86 | 1,60% | 284.371,00 |
| 17.01.2025 | 22,65 | 22,76 | 22,29 | 22,50 | 1,21% | 295.147,00 |
| 16.01.2025 | 22,02 | 22,27 | 21,72 | 22,23 | 1,00% | 383.473,00 |
| 15.01.2025 | 21,99 | 22,34 | 21,83 | 22,01 | 2,71% | 423.421,00 |
| 14.01.2025 | 21,68 | 21,91 | 21,33 | 21,43 | -0,14% | 195.552,00 |
| 13.01.2025 | 21,10 | 21,51 | 20,63 | 21,46 | 0,52% | 286.673,00 |
| 10.01.2025 | 21,80 | 22,00 | 21,05 | 21,35 | -4,04% | 378.280,00 |
| 08.01.2025 | 22,07 | 22,60 | 21,79 | 22,25 | -0,36% | 325.844,00 |
| 07.01.2025 | 22,79 | 22,88 | 21,71 | 22,33 | -2,45% | 431.809,00 |
| 06.01.2025 | 23,56 | 23,88 | 22,80 | 22,89 | -2,80% | 336.400,00 |
| 03.01.2025 | 23,30 | 23,92 | 23,08 | 23,55 | 0,81% | 377.405,00 |
| 02.01.2025 | 23,25 | 23,63 | 23,02 | 23,36 | 1,26% | 303.024,00 |
| 31.12.2024 | 23,68 | 23,85 | 22,97 | 23,07 | -1,75% | 975.388,00 |
| 30.12.2024 | 23,63 | 23,69 | 22,97 | 23,48 | -1,55% | 298.886,00 |
| 27.12.2024 | 24,31 | 24,67 | 23,10 | 23,85 | -3,44% | 473.284,00 |
| 26.12.2024 | 23,41 | 24,71 | 23,41 | 24,70 | 5,33% | 793.152,00 |
| 24.12.2024 | 21,69 | 23,48 | 21,64 | 23,45 | 9,17% | 530.792,00 |
| 23.12.2024 | 21,45 | 21,61 | 20,88 | 21,48 | 0,19% | 318.276,00 |
| 20.12.2024 | 20,99 | 22,01 | 20,99 | 21,44 | 0,66% | 1.755.750,00 |
| 19.12.2024 | 21,40 | 21,79 | 21,07 | 21,30 | 0,52% | 321.504,00 |
| 18.12.2024 | 22,41 | 22,90 | 21,01 | 21,19 | -4,76% | 419.783,00 |
| 17.12.2024 | 22,25 | 22,35 | 21,86 | 22,25 | -0,36% | 228.379,00 |
| 16.12.2024 | 22,16 | 22,54 | 21,89 | 22,33 | 1,00% | 239.239,00 |
| 13.12.2024 | 21,68 | 22,46 | 21,46 | 22,11 | 1,42% | 413.568,00 |
| 12.12.2024 | 21,93 | 22,07 | 21,47 | 21,80 | -0,55% | 208.428,00 |
| 11.12.2024 | 22,09 | 22,30 | 21,74 | 21,92 | 0,50% | 222.784,00 |
| 10.12.2024 | 21,76 | 22,34 | 21,64 | 21,81 | -0,14% | 252.671,00 |
| 09.12.2024 | 22,31 | 22,35 | 21,37 | 21,84 | -1,36% | 371.541,00 |
| 06.12.2024 | 22,34 | 22,74 | 22,12 | 22,14 | -0,23% | 327.922,00 |
| 05.12.2024 | 22,46 | 22,74 | 21,88 | 22,19 | -1,20% | 365.929,00 |
| 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 |