5,320$
-6,99%
Echtzeit-Aktienkurs Qurate Retail
Bid:
Ask:
Aktienkurse zur Qurate Retail Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 5,46 | 5,52 | 4,49 | 5,32 | -6,99% | 11.741,00 |
| 15.05.2025 | 5,59 | 5,92 | 5,59 | 5,72 | 6,92% | 6.714,00 |
| 14.05.2025 | 6,05 | 6,50 | 5,35 | 5,35 | -12,15% | 38.230,00 |
| 13.05.2025 | 5,91 | 6,39 | 5,91 | 6,09 | -2,87% | 8.950,00 |
| 12.05.2025 | 6,87 | 6,87 | 6,27 | 6,27 | 0,32% | 28.709,00 |
| 09.05.2025 | 6,37 | 6,66 | 6,08 | 6,25 | -4,87% | 8.517,00 |
| 08.05.2025 | 6,60 | 7,40 | 5,56 | 6,57 | 0,46% | 90.053,00 |
| 07.05.2025 | 6,46 | 8,99 | 6,36 | 6,54 | 12,37% | 16.060,00 |
| 06.05.2025 | 5,33 | 6,20 | 5,08 | 5,82 | 9,40% | 22.032,00 |
| 05.05.2025 | 5,05 | 5,32 | 4,89 | 5,32 | -1,48% | 19.187,00 |
| 02.05.2025 | 5,24 | 5,40 | 5,00 | 5,40 | 5,68% | 25.925,00 |
| 01.05.2025 | 5,26 | 5,26 | 5,01 | 5,11 | -9,40% | 791,00 |
| 30.04.2025 | 5,62 | 5,75 | 5,46 | 5,64 | -1,91% | 661,00 |
| 29.04.2025 | 5,92 | 5,92 | 5,45 | 5,75 | 2,86% | 393,00 |
| 28.04.2025 | 5,67 | 5,77 | 5,50 | 5,59 | -3,79% | 1.350,00 |
| 25.04.2025 | 5,61 | 5,88 | 5,61 | 5,81 | 8,19% | 2.001,00 |
| 24.04.2025 | 5,96 | 5,96 | 5,02 | 5,37 | -6,93% | 3.541,00 |
| 23.04.2025 | 5,66 | 5,80 | 5,66 | 5,77 | 5,37% | 681,00 |
| 22.04.2025 | 5,32 | 5,53 | 5,32 | 5,48 | 8,65% | 982,00 |
| 21.04.2025 | 5,03 | 5,04 | 5,03 | 5,04 | -9,68% | 1.090,00 |
| 17.04.2025 | 5,38 | 5,58 | 5,38 | 5,58 | 0,90% | 590,00 |
| 16.04.2025 | 5,28 | 5,53 | 5,07 | 5,53 | 6,76% | 4.116,00 |
| 15.04.2025 | 5,67 | 5,67 | 5,18 | 5,18 | -4,07% | 1.249,00 |
| 14.04.2025 | 4,71 | 5,40 | 4,71 | 5,40 | 14,89% | 4.443,00 |
| 11.04.2025 | 4,78 | 4,78 | 4,70 | 4,70 | -5,24% | 3.234,00 |
| 10.04.2025 | 5,85 | 5,85 | 4,96 | 4,96 | -9,98% | 6.541,00 |
| 09.04.2025 | 5,31 | 5,51 | 5,05 | 5,51 | -0,36% | 9.914,00 |
| 08.04.2025 | 5,86 | 5,90 | 5,26 | 5,53 | -7,83% | 9.644,00 |
| 07.04.2025 | 6,99 | 6,99 | 5,60 | 6,00 | -13,04% | 377.058,00 |
| 04.04.2025 | 7,06 | 7,51 | 6,54 | 6,90 | -3,09% | 356.914,00 |
| 03.04.2025 | 6,74 | 7,12 | 6,74 | 7,12 | -0,42% | 8.138,00 |
| 02.04.2025 | 7,01 | 7,15 | 6,86 | 7,15 | -2,05% | 456,00 |
| 01.04.2025 | 6,81 | 7,30 | 6,63 | 7,30 | 9,61% | 31.143,00 |
| 31.03.2025 | 7,17 | 7,22 | 6,66 | 6,66 | -6,33% | 3.890,00 |
| 28.03.2025 | 6,66 | 7,11 | 6,66 | 7,11 | 0,28% | 72,00 |
| 27.03.2025 | 6,66 | 7,09 | 6,66 | 7,09 | 4,11% | 2.379,00 |
| 26.03.2025 | 7,26 | 7,35 | 6,80 | 6,81 | -0,15% | 4.982,00 |
| 25.03.2025 | 6,42 | 6,82 | 6,42 | 6,82 | 2,87% | 2.834,00 |
| 24.03.2025 | 6,25 | 6,71 | 6,20 | 6,63 | 7,11% | 17.185,00 |
| 21.03.2025 | 5,82 | 6,60 | 5,82 | 6,19 | 4,03% | 10.329,00 |
| 20.03.2025 | 5,95 | 6,00 | 5,91 | 5,95 | -0,83% | 631,00 |
| 19.03.2025 | 5,69 | 6,00 | 5,57 | 6,00 | 5,45% | 9.379,00 |
| 18.03.2025 | 5,12 | 6,19 | 5,12 | 5,69 | 4,21% | 10.577,00 |
| 17.03.2025 | 5,16 | 5,47 | 5,16 | 5,46 | 10,75% | 1.671,00 |
| 14.03.2025 | 4,91 | 4,93 | 4,90 | 4,93 | -4,09% | 6.153,00 |
| 13.03.2025 | 5,97 | 6,33 | 5,14 | 5,14 | -9,35% | 15.478,00 |
| 12.03.2025 | 6,56 | 6,56 | 5,67 | 5,67 | -16,62% | 18.765,00 |
| 11.03.2025 | 6,59 | 6,83 | 6,59 | 6,80 | 17,04% | 37.740,00 |
| 10.03.2025 | 6,11 | 6,11 | 5,81 | 5,81 | -3,33% | 3.994,00 |
| 07.03.2025 | 6,60 | 6,60 | 5,76 | 6,01 | -13,53% | 5.168,00 |
| 06.03.2025 | 6,72 | 6,95 | 6,54 | 6,95 | -3,34% | 7.558,00 |
| 05.03.2025 | 8,35 | 8,35 | 6,78 | 7,19 | -13,48% | 57.345,00 |
| 04.03.2025 | 9,35 | 9,40 | 8,17 | 8,31 | -17,31% | 60.387,00 |
| 03.03.2025 | 8,52 | 10,15 | 7,88 | 10,05 | 2,66% | 53.313,00 |
| 28.02.2025 | 10,50 | 11,90 | 9,20 | 9,79 | 12,53% | 79.096,00 |
| 27.02.2025 | 8,50 | 9,33 | 7,05 | 8,70 | -9,19% | 121.366,00 |
| 26.02.2025 | 13,21 | 13,93 | 8,66 | 9,58 | 95,51% | 563.135,00 |
| 25.02.2025 | 6,56 | 8,13 | 4,90 | 4,90 | -49,59% | 45.210,00 |
| 24.02.2025 | 2,38 | 18,63 | 2,38 | 9,72 | 386,00% | 273.054,00 |
| 21.02.2025 | 2,25 | 2,25 | 2,00 | 2,00 | -0,99% | 5.451,00 |
| 20.02.2025 | 2,00 | 2,11 | 2,00 | 2,02 | -4,27% | 4.433,00 |
| 19.02.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,21% | 214,00 |
| 18.02.2025 | 2,43 | 2,43 | 2,01 | 2,18 | -0,91% | 4.368,00 |
| 14.02.2025 | 2,18 | 2,45 | 2,18 | 2,20 | 0,46% | 2.031,00 |
| 13.02.2025 | 2,28 | 2,28 | 2,19 | 2,19 | 8,96% | 1.162,00 |
| 12.02.2025 | 2,26 | 2,26 | 2,01 | 2,01 | -13,73% | 4.250,00 |
| 11.02.2025 | 2,27 | 2,39 | 2,27 | 2,33 | 7,87% | 1.935,00 |
| 10.02.2025 | 2,06 | 2,31 | 2,06 | 2,16 | 1,89% | 3.226,00 |
| 07.02.2025 | 2,33 | 2,33 | 2,12 | 2,12 | -1,40% | 9.479,00 |
| 06.02.2025 | 2,25 | 2,25 | 2,15 | 2,15 | -4,02% | 769,00 |
| 05.02.2025 | 2,26 | 2,38 | 2,24 | 2,24 | 1,36% | 3.533,00 |
| 04.02.2025 | 2,19 | 2,27 | 2,19 | 2,21 | 7,28% | 1.874,00 |
| 03.02.2025 | 2,22 | 2,42 | 2,06 | 2,06 | -1,90% | 4.959,00 |
| 31.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -8,70% | 479,00 |
| 30.01.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -2,67% | 765,00 |
| 29.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,50% | 389,00 |
| 28.01.2025 | 2,43 | 2,43 | 2,19 | 2,24 | -1,75% | 4.278,00 |
| 27.01.2025 | 2,21 | 2,36 | 2,21 | 2,28 | 4,11% | 4.146,00 |
| 24.01.2025 | 2,25 | 2,25 | 2,06 | 2,19 | 6,31% | 5.446,00 |
| 23.01.2025 | 2,22 | 2,22 | 2,06 | 2,06 | -9,65% | 758,00 |
| 22.01.2025 | 2,39 | 2,46 | 2,27 | 2,28 | -8,06% | 1.241,00 |
| 21.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | 1.103,00 |
| 17.01.2025 | 2,59 | 2,59 | 2,49 | 2,49 | -4,96% | 438,00 |
| 16.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 351,00 |
| 15.01.2025 | 2,54 | 2,63 | 2,54 | 2,62 | 6,50% | 1.153,00 |
| 14.01.2025 | 2,51 | 2,62 | 2,30 | 2,46 | 0,82% | 2.185,00 |
| 13.01.2025 | 2,50 | 2,66 | 2,44 | 2,44 | -3,56% | 5.686,00 |
| 10.01.2025 | 2,55 | 2,59 | 2,53 | 2,53 | -0,39% | 1.921,00 |
| 08.01.2025 | 2,56 | 2,77 | 2,40 | 2,54 | -0,78% | 3.067,00 |
| 07.01.2025 | 2,70 | 2,73 | 2,44 | 2,56 | 0,00% | 14.317,00 |
| 06.01.2025 | 2,95 | 2,95 | 2,54 | 2,56 | -10,18% | 2.248,00 |
| 03.01.2025 | 3,13 | 3,13 | 2,74 | 2,85 | 1,06% | 10.647,00 |
| 02.01.2025 | 2,86 | 3,29 | 2,54 | 2,82 | -2,42% | 6.225,00 |
| 31.12.2024 | 3,04 | 3,09 | 2,80 | 2,89 | -5,86% | 6.036,00 |
| 30.12.2024 | 3,26 | 3,27 | 2,86 | 3,07 | 0,33% | 8.078,00 |
| 27.12.2024 | 2,90 | 3,40 | 2,87 | 3,06 | 7,75% | 13.842,00 |
| 26.12.2024 | 3,10 | 3,10 | 2,77 | 2,84 | -5,65% | 3.359,00 |
| 24.12.2024 | 3,11 | 3,13 | 2,83 | 3,01 | -3,22% | 6.452,00 |
| 23.12.2024 | 3,14 | 3,14 | 3,09 | 3,11 | -2,20% | 1.992,00 |
| 20.12.2024 | 2,59 | 3,50 | 2,59 | 3,18 | 15,22% | 28.977,00 |