13,250€
-8,62%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,75 | 13,75 | 13,05 | 13,25 | -2,93% | - |
| 10.04.2025 | 14,55 | 16,05 | 13,35 | 13,65 | -6,83% | - |
| 09.04.2025 | 13,15 | 15,15 | 12,95 | 14,65 | 8,92% | - |
| 08.04.2025 | 14,15 | 14,80 | 13,15 | 13,45 | -3,93% | - |
| 07.04.2025 | 13,65 | 15,00 | 13,45 | 14,00 | -1,06% | - |
| 04.04.2025 | 14,75 | 14,75 | 13,85 | 14,15 | -4,71% | - |
| 03.04.2025 | 16,00 | 16,15 | 14,25 | 14,85 | -10,27% | - |
| 02.04.2025 | 16,60 | 16,85 | 15,70 | 16,55 | -0,60% | - |
| 01.04.2025 | 16,45 | 17,10 | 14,60 | 16,65 | 1,22% | - |
| 31.03.2025 | 16,50 | 16,65 | 15,65 | 16,45 | 6,99% | - |
| 28.03.2025 | 17,35 | 17,75 | 11,63 | 15,38 | -1,60% | - |
| 27.03.2025 | 17,45 | 18,65 | 15,63 | 15,63 | 0,00% | - |
| 26.03.2025 | 17,95 | 18,10 | 15,63 | 15,63 | -0,95% | - |
| 25.03.2025 | 17,85 | 18,15 | 15,78 | 15,78 | 0,48% | - |
| 24.03.2025 | 17,25 | 21,05 | 15,70 | 15,70 | 0,64% | - |
| 21.03.2025 | 16,85 | 17,35 | 15,60 | 15,60 | 0,97% | - |
| 20.03.2025 | 16,65 | 17,20 | 15,45 | 15,45 | 0,49% | - |
| 19.03.2025 | 16,15 | 16,85 | 15,38 | 15,38 | 1,15% | - |
| 18.03.2025 | 16,55 | 16,90 | 15,20 | 15,20 | -0,49% | - |
| 17.03.2025 | 16,15 | 16,65 | 12,95 | 15,28 | -0,49% | - |
| 14.03.2025 | 15,95 | 16,75 | 11,45 | 15,35 | 0,66% | - |
| 13.03.2025 | 15,95 | 16,10 | 15,25 | 15,25 | -0,16% | - |
| 12.03.2025 | 15,85 | 16,45 | 12,88 | 15,28 | 0,83% | - |
| 11.03.2025 | 15,65 | 16,15 | 15,15 | 15,15 | -0,33% | - |
| 10.03.2025 | 16,80 | 16,85 | 11,45 | 15,20 | -9,79% | - |
| 07.03.2025 | 17,15 | 17,25 | 16,55 | 16,85 | -2,32% | - |
| 06.03.2025 | 17,25 | 17,55 | 16,80 | 17,25 | 0,00% | - |
| 05.03.2025 | 17,75 | 17,75 | 17,05 | 17,25 | -2,27% | - |
| 04.03.2025 | 18,00 | 18,05 | 17,35 | 17,65 | -1,67% | - |
| 03.03.2025 | 18,80 | 18,90 | 17,85 | 17,95 | -4,27% | - |
| 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% | - |