16,900€
-3,98%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 16,75 | 17,25 | 16,55 | 17,00 | 1,80% | - |
| 26.09.2024 | 17,75 | 17,85 | 15,65 | 16,70 | -6,18% | - |
| 25.09.2024 | 17,65 | 18,65 | 17,40 | 17,80 | 0,56% | - |
| 24.09.2024 | 17,55 | 17,70 | 17,30 | 17,70 | 0,57% | - |
| 23.09.2024 | 17,95 | 18,05 | 17,35 | 17,60 | -1,68% | - |
| 20.09.2024 | 18,05 | 18,30 | 17,70 | 17,90 | -1,10% | - |
| 19.09.2024 | 18,05 | 18,30 | 17,30 | 18,10 | 1,12% | - |
| 18.09.2024 | 17,75 | 18,25 | 17,70 | 17,90 | 0,56% | - |
| 17.09.2024 | 17,45 | 18,10 | 17,05 | 17,80 | 2,30% | - |
| 16.09.2024 | 17,25 | 17,65 | 17,10 | 17,40 | 0,58% | - |
| 13.09.2024 | 17,05 | 17,70 | 16,95 | 17,30 | 1,17% | - |
| 12.09.2024 | 16,95 | 17,15 | 16,60 | 17,10 | 1,18% | - |
| 11.09.2024 | 16,65 | 17,30 | 16,55 | 16,90 | 1,20% | - |
| 10.09.2024 | 18,15 | 18,25 | 16,45 | 16,70 | -7,73% | - |
| 09.09.2024 | 16,85 | 18,25 | 16,65 | 18,10 | 7,74% | - |
| 06.09.2024 | 17,25 | 17,45 | 16,50 | 16,80 | -2,33% | - |
| 05.09.2024 | 17,05 | 17,40 | 16,95 | 17,20 | 0,58% | - |
| 04.09.2024 | 16,75 | 17,30 | 16,65 | 17,10 | 1,79% | - |
| 03.09.2024 | 17,25 | 17,25 | 16,70 | 16,80 | -2,61% | - |
| 02.09.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 30.08.2024 | 17,15 | 17,30 | 16,60 | 17,30 | 1,17% | - |
| 29.08.2024 | 17,05 | 17,40 | 16,95 | 17,10 | 0,59% | - |
| 28.08.2024 | 17,65 | 17,75 | 17,00 | 17,00 | -3,41% | - |
| 27.08.2024 | 16,65 | 17,60 | 16,60 | 17,60 | 5,39% | - |
| 26.08.2024 | 16,05 | 16,95 | 15,40 | 16,70 | 4,05% | - |
| 23.08.2024 | 15,35 | 16,05 | 15,35 | 16,05 | 4,22% | - |
| 22.08.2024 | 15,65 | 15,75 | 15,30 | 15,40 | -1,60% | - |
| 21.08.2024 | 15,55 | 15,80 | 15,15 | 15,65 | 0,64% | - |
| 20.08.2024 | 15,75 | 15,75 | 15,25 | 15,55 | -0,96% | - |
| 19.08.2024 | 15,45 | 15,80 | 15,35 | 15,70 | 1,62% | - |
| 16.08.2024 | 15,95 | 15,95 | 15,45 | 15,45 | -3,13% | - |
| 15.08.2024 | 15,55 | 16,25 | 15,45 | 15,95 | 3,24% | - |
| 14.08.2024 | 15,35 | 15,55 | 14,85 | 15,45 | 1,31% | - |
| 13.08.2024 | 15,65 | 15,75 | 15,00 | 15,25 | -2,56% | - |
| 12.08.2024 | 15,65 | 15,90 | 15,45 | 15,65 | 0,32% | - |
| 09.08.2024 | 17,20 | 18,05 | 15,55 | 15,60 | -8,24% | - |
| 08.08.2024 | 16,75 | 17,10 | 16,70 | 17,00 | 1,19% | - |
| 07.08.2024 | 17,35 | 17,90 | 16,60 | 16,80 | -2,33% | - |
| 06.08.2024 | 16,45 | 17,30 | 16,20 | 17,20 | 7,50% | - |
| 05.08.2024 | 17,00 | 17,00 | 15,80 | 16,00 | -6,98% | - |
| 02.08.2024 | 17,55 | 17,60 | 16,40 | 17,20 | -2,82% | - |
| 01.08.2024 | 17,35 | 19,30 | 16,90 | 17,70 | 2,31% | - |
| 31.07.2024 | 17,25 | 17,55 | 17,00 | 17,30 | 0,00% | - |
| 30.07.2024 | 17,35 | 17,60 | 17,20 | 17,30 | 0,00% | - |
| 29.07.2024 | 17,45 | 17,75 | 17,20 | 17,30 | -0,57% | - |
| 26.07.2024 | 16,95 | 17,60 | 16,50 | 17,40 | 2,96% | - |
| 25.07.2024 | 17,05 | 17,10 | 16,60 | 16,90 | -0,59% | - |
| 24.07.2024 | 17,35 | 17,55 | 16,80 | 17,00 | -2,30% | - |
| 23.07.2024 | 17,75 | 17,95 | 16,80 | 17,40 | -2,25% | - |
| 22.07.2024 | 17,00 | 17,85 | 16,80 | 17,80 | 4,71% | - |
| 19.07.2024 | 16,85 | 17,30 | 16,40 | 17,00 | 1,19% | - |
| 18.07.2024 | 16,45 | 17,05 | 15,95 | 16,80 | 2,13% | - |
| 17.07.2024 | 16,75 | 17,15 | 16,00 | 16,45 | -2,08% | - |
| 16.07.2024 | 15,65 | 16,80 | 15,15 | 16,80 | 7,35% | - |
| 15.07.2024 | 14,70 | 15,85 | 14,70 | 15,65 | 6,46% | - |
| 12.07.2024 | 14,65 | 15,00 | 14,55 | 14,70 | 0,34% | - |
| 11.07.2024 | 14,20 | 14,85 | 14,10 | 14,65 | 2,81% | - |
| 10.07.2024 | 14,75 | 14,85 | 14,05 | 14,25 | -3,72% | - |
| 09.07.2024 | 15,05 | 15,25 | 14,65 | 14,80 | -1,66% | - |
| 08.07.2024 | 14,85 | 15,10 | 14,45 | 15,05 | 1,35% | - |
| 05.07.2024 | 15,15 | 15,15 | 14,70 | 14,85 | -1,98% | - |
| 04.07.2024 | 15,15 | 15,15 | 15,10 | 15,15 | -1,30% | - |
| 03.07.2024 | 14,90 | 15,50 | 11,10 | 15,35 | 2,68% | - |
| 02.07.2024 | 14,85 | 15,15 | 14,80 | 14,95 | 0,67% | - |
| 01.07.2024 | 15,45 | 15,45 | 14,75 | 14,85 | -3,88% | - |
| 28.06.2024 | 14,35 | 15,70 | 14,35 | 15,45 | 7,67% | - |
| 27.06.2024 | 14,45 | 14,65 | 14,25 | 14,35 | -1,03% | - |
| 26.06.2024 | 14,65 | 15,10 | 14,40 | 14,50 | -1,02% | - |
| 25.06.2024 | 14,60 | 14,95 | 14,45 | 14,65 | 0,00% | - |
| 24.06.2024 | 14,80 | 15,05 | 14,65 | 14,65 | -1,35% | - |
| 21.06.2024 | 14,95 | 15,10 | 14,65 | 14,85 | -0,67% | - |
| 20.06.2024 | 15,05 | 15,95 | 14,60 | 14,95 | -0,66% | - |
| 19.06.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 18.06.2024 | 14,55 | 16,30 | 14,55 | 15,10 | 3,78% | - |
| 17.06.2024 | 14,95 | 15,05 | 14,45 | 14,55 | -2,68% | - |
| 14.06.2024 | 15,05 | 15,20 | 14,80 | 14,95 | -0,66% | - |
| 13.06.2024 | 15,55 | 15,60 | 14,95 | 15,05 | -3,22% | - |
| 12.06.2024 | 15,65 | 15,90 | 15,40 | 15,55 | -0,32% | - |
| 11.06.2024 | 15,75 | 15,75 | 15,40 | 15,60 | -0,95% | - |
| 10.06.2024 | 15,75 | 16,05 | 15,35 | 15,75 | 0,32% | - |
| 07.06.2024 | 15,95 | 16,10 | 15,65 | 15,70 | -1,26% | - |
| 06.06.2024 | 15,95 | 16,10 | 15,85 | 15,90 | -0,62% | - |
| 05.06.2024 | 15,75 | 16,10 | 15,50 | 16,00 | 1,91% | - |
| 04.06.2024 | 15,65 | 15,95 | 15,40 | 15,70 | 0,32% | - |
| 03.06.2024 | 16,25 | 16,80 | 15,55 | 15,65 | -3,69% | - |
| 31.05.2024 | 16,35 | 16,45 | 16,05 | 16,25 | -0,31% | - |
| 30.05.2024 | 16,55 | 16,90 | 16,25 | 16,30 | -2,40% | - |
| 29.05.2024 | 16,85 | 17,00 | 16,65 | 16,70 | -0,60% | - |
| 28.05.2024 | 17,05 | 17,05 | 16,65 | 16,80 | -1,47% | - |
| 27.05.2024 | 16,90 | 17,05 | 16,90 | 17,05 | 0,29% | - |
| 24.05.2024 | 17,05 | 17,35 | 16,65 | 17,00 | -0,58% | - |
| 23.05.2024 | 17,00 | 17,20 | 16,85 | 17,10 | 0,29% | - |
| 22.05.2024 | 16,90 | 17,25 | 16,85 | 17,05 | 0,59% | - |
| 21.05.2024 | 16,80 | 17,05 | 16,60 | 16,95 | 0,89% | - |
| 20.05.2024 | 16,65 | 16,95 | 16,45 | 16,80 | 0,90% | 500,00 |
| 17.05.2024 | 16,75 | 17,05 | 16,55 | 16,65 | -0,60% | - |
| 16.05.2024 | 16,20 | 16,75 | 16,05 | 16,75 | 3,08% | - |
| 15.05.2024 | 16,20 | 16,65 | 15,95 | 16,25 | 0,00% | - |
| 14.05.2024 | 16,65 | 16,95 | 16,25 | 16,25 | -2,40% | - |
| 13.05.2024 | 17,50 | 17,80 | 16,45 | 16,65 | -2,92% | 1.000,00 |