18,200€
1,11%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,20 | 18,25 | 18,10 | 18,15 | 0,00% | - |
| 05.11.2026 | 18,05 | 19,05 | 17,30 | 18,15 | 5,83% | - |
| 04.11.2026 | 16,35 | 17,55 | 16,25 | 17,15 | 4,89% | - |
| 03.11.2026 | 15,65 | 16,35 | 15,55 | 16,35 | 4,47% | - |
| 02.11.2026 | 15,65 | 16,05 | 15,55 | 15,65 | 0,64% | - |
| 30.10.2026 | 15,35 | 15,70 | 14,90 | 15,55 | 1,30% | - |
| 29.10.2026 | 15,00 | 15,55 | 14,40 | 15,35 | 3,37% | - |
| 28.10.2026 | 14,35 | 14,90 | 14,25 | 14,85 | 3,48% | - |
| 27.10.2026 | 14,55 | 14,70 | 14,15 | 14,35 | -1,37% | - |
| 26.10.2026 | 14,75 | 14,85 | 14,35 | 14,55 | -1,36% | - |
| 23.10.2026 | 15,05 | 15,10 | 14,65 | 14,75 | -1,99% | - |
| 22.10.2026 | 14,55 | 15,25 | 14,45 | 15,05 | 3,44% | - |
| 21.10.2026 | 14,85 | 14,95 | 14,55 | 14,55 | -2,02% | - |
| 20.10.2026 | 14,55 | 15,15 | 14,55 | 14,85 | 2,41% | - |
| 19.10.2026 | 14,65 | 14,65 | 14,40 | 14,50 | -0,34% | - |
| 16.10.2026 | 14,55 | 14,85 | 14,35 | 14,55 | 0,00% | - |
| 15.10.2026 | 13,95 | 14,55 | 13,85 | 14,55 | 3,56% | - |
| 14.10.2026 | 14,05 | 14,15 | 13,85 | 14,05 | 0,00% | - |
| 13.10.2026 | 13,75 | 14,25 | 13,65 | 14,05 | 2,18% | - |
| 12.10.2026 | 14,05 | 14,25 | 13,70 | 13,75 | -2,14% | - |
| 09.10.2026 | 14,25 | 14,55 | 13,95 | 14,05 | 0,72% | - |
| 08.10.2026 | 13,75 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 07.10.2026 | 13,35 | 13,85 | 13,35 | 13,75 | 3,00% | - |
| 06.10.2026 | 13,35 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 05.10.2026 | 13,35 | 13,55 | 13,25 | 13,35 | 0,00% | - |
| 02.10.2026 | 13,25 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 01.10.2026 | 13,35 | 13,70 | 12,95 | 13,35 | 0,75% | - |
| 30.09.2026 | 12,75 | 13,45 | 12,65 | 13,25 | 3,92% | - |
| 29.09.2026 | 12,45 | 12,75 | 12,35 | 12,75 | 1,59% | - |
| 28.09.2026 | 12,65 | 12,70 | 12,35 | 12,55 | -0,79% | - |
| 25.09.2026 | 12,65 | 12,75 | 12,35 | 12,65 | 0,00% | - |
| 24.09.2026 | 12,55 | 12,75 | 12,25 | 12,65 | 0,80% | - |
| 23.09.2026 | 13,45 | 13,65 | 12,55 | 12,55 | -5,99% | - |
| 22.09.2026 | 15,05 | 15,25 | 12,85 | 13,35 | -11,30% | - |
| 21.09.2026 | 15,35 | 15,45 | 15,05 | 15,05 | -1,31% | - |
| 18.09.2026 | 15,45 | 15,60 | 15,15 | 15,25 | -0,65% | - |
| 17.09.2026 | 16,15 | 16,35 | 15,25 | 15,35 | -4,36% | - |
| 16.09.2026 | 15,95 | 16,25 | 15,65 | 16,05 | 0,94% | - |
| 15.09.2026 | 15,95 | 16,05 | 15,70 | 15,90 | -0,31% | - |
| 14.09.2026 | 15,85 | 16,55 | 15,85 | 15,95 | 0,63% | - |
| 11.09.2026 | 15,55 | 16,35 | 15,45 | 15,85 | 1,93% | - |
| 10.09.2026 | 15,35 | 15,65 | 15,25 | 15,55 | 1,97% | - |
| 09.09.2026 | 15,55 | 15,55 | 15,05 | 15,25 | -1,93% | - |
| 08.09.2026 | 16,05 | 16,15 | 15,35 | 15,55 | -3,42% | - |
| 07.09.2026 | 16,05 | 16,10 | 15,95 | 16,10 | -0,31% | - |
| 04.09.2026 | 16,15 | 16,45 | 15,75 | 16,15 | 0,00% | - |
| 03.09.2026 | 16,55 | 17,15 | 16,05 | 16,15 | -2,42% | - |
| 02.09.2026 | 16,35 | 16,75 | 16,15 | 16,55 | 1,22% | - |
| 01.09.2026 | 16,75 | 16,80 | 16,15 | 16,35 | -2,39% | - |
| 31.08.2026 | 16,55 | 16,75 | 16,05 | 16,75 | 1,21% | - |
| 28.08.2026 | 16,25 | 16,90 | 16,15 | 16,55 | 1,85% | - |
| 27.08.2026 | 16,95 | 17,05 | 16,15 | 16,25 | -3,56% | - |
| 26.08.2026 | 17,25 | 17,25 | 16,75 | 16,85 | -2,03% | - |
| 25.08.2026 | 17,65 | 17,70 | 16,95 | 17,20 | -1,99% | - |
| 24.08.2026 | 17,65 | 18,15 | 17,45 | 17,55 | -0,28% | - |
| 21.08.2026 | 17,45 | 17,75 | 17,15 | 17,60 | 1,15% | - |
| 20.08.2026 | 18,05 | 18,15 | 17,40 | 17,40 | -3,60% | - |
| 19.08.2026 | 17,90 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 18.08.2026 | 17,45 | 18,15 | 17,35 | 17,95 | 3,16% | - |
| 17.08.2026 | 17,65 | 17,85 | 17,35 | 17,40 | -1,97% | - |
| 14.08.2026 | 17,95 | 18,10 | 17,65 | 17,75 | -1,11% | - |
| 13.08.2026 | 18,05 | 18,25 | 17,85 | 17,95 | -0,55% | - |
| 12.08.2026 | 18,15 | 18,20 | 17,65 | 18,05 | 0,00% | - |
| 11.08.2026 | 19,05 | 19,15 | 17,60 | 18,05 | -5,50% | - |
| 10.08.2026 | 18,25 | 19,35 | 17,90 | 19,10 | 4,95% | - |
| 07.08.2026 | 16,80 | 18,40 | 16,30 | 18,20 | 38,40% | - |
| 06.08.2026 | 13,45 | 13,45 | 13,10 | 13,15 | -1,50% | - |
| 05.08.2026 | 13,65 | 13,75 | 13,35 | 13,35 | -1,48% | - |
| 04.08.2026 | 13,55 | 13,75 | 13,40 | 13,55 | 0,00% | - |
| 03.08.2026 | 13,55 | 13,95 | 13,45 | 13,55 | 0,74% | - |
| 31.07.2026 | 13,55 | 13,55 | 13,25 | 13,45 | 0,00% | - |
| 30.07.2026 | 14,05 | 14,35 | 13,05 | 13,45 | -4,27% | - |
| 29.07.2026 | 14,00 | 14,30 | 13,95 | 14,05 | 0,72% | - |
| 28.07.2026 | 13,65 | 14,25 | 13,55 | 13,95 | 2,57% | - |
| 27.07.2026 | 13,35 | 13,85 | 13,25 | 13,60 | 3,03% | - |
| 24.07.2026 | 13,15 | 13,60 | 13,15 | 13,20 | 0,38% | - |
| 23.07.2026 | 13,65 | 13,75 | 13,15 | 13,15 | -3,31% | - |
| 22.07.2026 | 14,25 | 14,55 | 13,60 | 13,60 | -4,56% | - |
| 21.07.2026 | 15,05 | 15,05 | 14,05 | 14,25 | -5,32% | - |
| 20.07.2026 | 14,65 | 15,10 | 14,50 | 15,05 | 2,73% | - |
| 17.07.2026 | 15,05 | 15,15 | 14,55 | 14,65 | -3,30% | - |
| 16.07.2026 | 15,35 | 15,55 | 15,00 | 15,15 | -0,98% | - |
| 15.07.2026 | 15,50 | 15,75 | 15,25 | 15,30 | -0,65% | - |
| 14.07.2026 | 15,45 | 15,65 | 15,15 | 15,40 | -0,32% | - |
| 13.07.2026 | 14,65 | 15,50 | 14,65 | 15,45 | 5,10% | - |
| 10.07.2026 | 14,75 | 14,95 | 14,45 | 14,70 | -0,34% | - |
| 09.07.2026 | 14,35 | 14,75 | 13,95 | 14,75 | 3,51% | - |
| 08.07.2026 | 14,25 | 14,35 | 14,05 | 14,25 | 0,00% | - |
| 07.07.2026 | 14,35 | 14,75 | 14,25 | 14,25 | -0,35% | - |
| 06.07.2026 | 13,85 | 14,40 | 13,75 | 14,30 | 2,88% | - |
| 03.07.2026 | 13,85 | 13,90 | 13,75 | 13,90 | 0,36% | - |
| 02.07.2026 | 13,45 | 13,90 | 13,30 | 13,85 | 2,97% | - |
| 01.07.2026 | 12,85 | 13,55 | 12,75 | 13,45 | 4,67% | - |
| 30.06.2026 | 12,75 | 13,00 | 12,65 | 12,85 | 0,78% | - |
| 29.06.2026 | 12,45 | 12,95 | 12,05 | 12,75 | 2,82% | - |
| 26.06.2026 | 11,65 | 12,55 | 11,65 | 12,40 | 6,90% | - |
| 25.06.2026 | 11,65 | 11,80 | 11,45 | 11,60 | -0,43% | - |
| 24.06.2026 | 11,55 | 11,95 | 11,55 | 11,65 | 0,87% | - |
| 23.06.2026 | 11,35 | 11,75 | 11,25 | 11,55 | 1,76% | - |
| 22.06.2026 | 11,35 | 11,45 | 11,15 | 11,35 | 0,44% | - |