18,500€
-0,54%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,55 | 18,95 | 17,75 | 18,75 | 1,08% | - |
| 27.02.2025 | 18,70 | 18,95 | 18,25 | 18,55 | -1,07% | - |
| 26.02.2025 | 18,95 | 19,25 | 18,55 | 18,75 | -1,06% | - |
| 25.02.2025 | 18,95 | 19,90 | 18,85 | 18,95 | 0,00% | - |
| 24.02.2025 | 19,15 | 19,60 | 18,65 | 18,95 | -1,56% | - |
| 21.02.2025 | 20,10 | 20,50 | 19,15 | 19,25 | -4,23% | - |
| 20.02.2025 | 21,70 | 22,80 | 20,00 | 20,10 | -7,37% | - |
| 19.02.2025 | 21,80 | 22,00 | 21,30 | 21,70 | -0,91% | - |
| 18.02.2025 | 21,60 | 22,30 | 21,20 | 21,90 | 0,92% | - |
| 17.02.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 14.02.2025 | 22,00 | 22,60 | 21,30 | 21,50 | -2,71% | - |
| 13.02.2025 | 22,00 | 23,40 | 21,50 | 22,10 | 0,00% | - |
| 12.02.2025 | 22,30 | 22,90 | 21,90 | 22,10 | -0,90% | - |
| 11.02.2025 | 22,30 | 22,70 | 21,90 | 22,30 | 0,00% | - |
| 10.02.2025 | 23,30 | 23,70 | 21,70 | 22,30 | -4,70% | - |
| 07.02.2025 | 25,00 | 25,50 | 20,70 | 23,40 | -3,70% | - |
| 06.02.2025 | 24,10 | 24,60 | 22,55 | 24,30 | 1,25% | - |
| 05.02.2025 | 23,60 | 24,20 | 23,60 | 24,00 | 0,42% | - |
| 04.02.2025 | 22,80 | 24,10 | 22,80 | 23,90 | 3,91% | - |
| 03.02.2025 | 22,90 | 23,50 | 21,70 | 23,00 | 1,32% | - |
| 31.01.2025 | 23,40 | 23,70 | 22,50 | 22,70 | -2,99% | - |
| 30.01.2025 | 22,70 | 23,60 | 22,20 | 23,40 | 3,08% | - |
| 29.01.2025 | 22,80 | 23,00 | 21,90 | 22,70 | -0,87% | - |
| 28.01.2025 | 22,50 | 23,10 | 22,10 | 22,90 | 1,78% | - |
| 27.01.2025 | 20,40 | 22,70 | 20,30 | 22,50 | 9,76% | - |
| 24.01.2025 | 20,90 | 21,40 | 20,50 | 20,50 | -2,84% | - |
| 23.01.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 22.01.2025 | 21,90 | 22,30 | 21,10 | 21,30 | -2,74% | - |
| 21.01.2025 | 21,60 | 22,30 | 21,60 | 21,90 | 0,92% | - |
| 20.01.2025 | 21,80 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 17.01.2025 | 21,60 | 22,20 | 21,15 | 21,90 | 1,86% | - |
| 16.01.2025 | 21,40 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 15.01.2025 | 20,90 | 21,70 | 20,70 | 21,30 | 2,40% | - |
| 14.01.2025 | 20,90 | 21,80 | 20,70 | 20,80 | -0,95% | - |
| 13.01.2025 | 20,80 | 21,10 | 20,30 | 21,00 | 0,48% | - |
| 10.01.2025 | 21,40 | 22,00 | 20,50 | 20,90 | -2,79% | - |
| 09.01.2025 | 21,40 | 21,70 | 21,40 | 21,50 | 0,00% | - |
| 08.01.2025 | 21,50 | 21,90 | 21,10 | 21,50 | 0,00% | - |
| 07.01.2025 | 22,10 | 22,10 | 20,90 | 21,50 | -2,71% | 2.300,00 |
| 06.01.2025 | 22,80 | 23,00 | 21,90 | 22,10 | -3,49% | - |
| 03.01.2025 | 22,70 | 23,30 | 22,50 | 22,90 | 0,88% | - |
| 02.01.2025 | 22,20 | 22,90 | 22,20 | 22,70 | 0,00% | - |
| 30.12.2024 | 22,70 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 27.12.2024 | 23,60 | 23,80 | 22,10 | 22,90 | 10,63% | - |
| 23.12.2024 | 20,60 | 20,70 | 20,10 | 20,70 | 0,98% | - |
| 20.12.2024 | 20,40 | 22,50 | 19,95 | 20,50 | -0,49% | - |
| 19.12.2024 | 20,30 | 21,00 | 20,30 | 20,60 | 0,98% | - |
| 18.12.2024 | 21,20 | 22,70 | 20,30 | 20,40 | -3,77% | - |
| 17.12.2024 | 21,30 | 23,10 | 20,70 | 21,20 | -0,47% | - |
| 16.12.2024 | 21,00 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 13.12.2024 | 20,90 | 21,40 | 20,50 | 21,10 | 0,96% | - |
| 12.12.2024 | 20,70 | 22,20 | 20,30 | 20,90 | 0,00% | - |
| 11.12.2024 | 20,60 | 21,40 | 20,25 | 20,90 | 0,97% | - |
| 10.12.2024 | 20,70 | 21,30 | 20,50 | 20,70 | 0,00% | - |
| 09.12.2024 | 20,80 | 21,70 | 20,15 | 20,70 | -0,96% | - |
| 06.12.2024 | 20,80 | 21,50 | 20,80 | 20,90 | 0,00% | - |
| 05.12.2024 | 21,20 | 21,40 | 20,70 | 20,90 | -1,88% | - |
| 04.12.2024 | 21,20 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 03.12.2024 | 22,10 | 22,20 | 20,80 | 21,10 | -4,09% | - |
| 02.12.2024 | 21,70 | 22,10 | 20,35 | 22,00 | 4,51% | - |
| 29.11.2024 | 21,60 | 23,50 | 15,60 | 21,05 | -3,00% | - |
| 28.11.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 27.11.2024 | 21,70 | 21,70 | 21,10 | 21,50 | -0,92% | - |
| 26.11.2024 | 21,40 | 21,90 | 20,80 | 21,70 | 0,93% | - |
| 25.11.2024 | 22,10 | 22,50 | 21,20 | 21,50 | -2,27% | - |
| 22.11.2024 | 21,50 | 22,10 | 21,40 | 22,00 | 2,33% | - |
| 21.11.2024 | 20,70 | 21,70 | 20,50 | 21,50 | 3,86% | - |
| 20.11.2024 | 20,00 | 20,80 | 19,95 | 20,70 | 4,02% | - |
| 19.11.2024 | 19,45 | 20,10 | 19,05 | 19,90 | 2,58% | - |
| 18.11.2024 | 19,25 | 19,55 | 19,15 | 19,40 | 0,78% | - |
| 15.11.2024 | 19,60 | 19,85 | 18,55 | 19,25 | -2,78% | - |
| 14.11.2024 | 20,30 | 20,50 | 19,65 | 19,80 | -2,94% | - |
| 13.11.2024 | 20,70 | 20,90 | 19,90 | 20,40 | -1,45% | - |
| 12.11.2024 | 21,90 | 22,10 | 20,50 | 20,70 | -5,91% | - |
| 11.11.2024 | 21,00 | 22,10 | 21,00 | 22,00 | 4,76% | - |
| 08.11.2024 | 20,60 | 21,70 | 20,30 | 21,00 | 1,45% | - |
| 07.11.2024 | 21,20 | 21,30 | 20,50 | 20,70 | -2,82% | - |
| 06.11.2024 | 20,60 | 21,30 | 20,20 | 21,30 | 9,23% | - |
| 05.11.2024 | 24,40 | 26,00 | 17,75 | 19,50 | 4,84% | - |
| 04.11.2024 | 18,25 | 18,65 | 17,65 | 18,60 | 1,92% | - |
| 01.11.2024 | 19,35 | 20,00 | 18,05 | 18,25 | -5,44% | - |
| 31.10.2024 | 19,65 | 20,05 | 13,93 | 19,30 | -4,93% | - |
| 30.10.2024 | 17,85 | 20,30 | 17,40 | 20,30 | 12,47% | - |
| 29.10.2024 | 17,45 | 20,20 | 13,13 | 18,05 | 3,74% | - |
| 28.10.2024 | 17,25 | 17,70 | 12,45 | 17,40 | 1,16% | - |
| 25.10.2024 | 16,85 | 17,40 | 16,85 | 17,20 | 1,78% | - |
| 24.10.2024 | 16,95 | 17,20 | 16,80 | 16,90 | -0,59% | - |
| 23.10.2024 | 17,15 | 17,40 | 17,00 | 17,00 | -1,16% | - |
| 22.10.2024 | 17,45 | 17,65 | 17,00 | 17,20 | -1,71% | - |
| 21.10.2024 | 17,65 | 17,85 | 17,35 | 17,50 | -1,13% | - |
| 18.10.2024 | 17,75 | 17,90 | 17,60 | 17,70 | -0,56% | - |
| 17.10.2024 | 17,85 | 18,05 | 17,60 | 17,80 | -0,56% | - |
| 16.10.2024 | 17,95 | 18,20 | 17,80 | 17,90 | -0,56% | - |
| 15.10.2024 | 17,55 | 18,10 | 17,05 | 18,00 | 2,27% | - |
| 14.10.2024 | 17,75 | 17,85 | 17,20 | 17,60 | -0,56% | - |
| 11.10.2024 | 17,15 | 17,80 | 16,65 | 17,70 | 2,91% | - |
| 10.10.2024 | 17,05 | 17,20 | 16,25 | 17,20 | 1,18% | - |
| 09.10.2024 | 16,85 | 17,35 | 16,80 | 17,00 | 0,59% | - |
| 08.10.2024 | 17,05 | 17,30 | 16,90 | 16,90 | -1,17% | - |
| 07.10.2024 | 17,45 | 17,45 | 16,95 | 17,10 | -1,72% | - |