40,578€
-0,56%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,11 | 40,95 | 40,11 | 40,56 | -0,60% | 828,00 |
| 14.11.2024 | 41,03 | 41,04 | 40,70 | 40,81 | -1,20% | 2.287,00 |
| 13.11.2024 | 41,40 | 41,40 | 40,80 | 41,30 | 0,08% | 145,00 |
| 12.11.2024 | 41,17 | 41,54 | 41,12 | 41,27 | 0,59% | 337,00 |
| 11.11.2024 | 38,76 | 41,03 | 38,76 | 41,03 | 7,06% | 1.931,00 |
| 08.11.2024 | 38,00 | 38,48 | 38,00 | 38,32 | 2,38% | 440,00 |
| 07.11.2024 | 37,24 | 37,70 | 36,76 | 37,43 | -1,19% | 793,00 |
| 06.11.2024 | 35,32 | 37,88 | 35,32 | 37,88 | 10,95% | 2.091,00 |
| 05.11.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,32% | 25,00 |
| 04.11.2024 | 33,70 | 34,03 | 33,70 | 34,03 | 3,67% | 328,00 |
| 01.11.2024 | 33,89 | 33,89 | 32,83 | 32,83 | -5,54% | 66,00 |
| 31.10.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -1,03% | 50,00 |
| 30.10.2024 | 35,50 | 35,50 | 34,97 | 35,11 | 2,41% | 140,00 |
| 29.10.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,41% | 72,00 |
| 28.10.2024 | 34,75 | 34,75 | 34,09 | 34,15 | -0,41% | 1.048,00 |
| 25.10.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,84% | 100,00 |
| 24.10.2024 | 33,76 | 34,00 | 33,43 | 34,00 | 2,13% | 63,00 |
| 23.10.2024 | 33,56 | 33,60 | 33,25 | 33,29 | -0,77% | 1.119,00 |
| 22.10.2024 | 33,79 | 33,99 | 33,44 | 33,55 | -0,03% | 385,00 |
| 18.10.2024 | 34,16 | 34,16 | 33,32 | 33,56 | 0,24% | 141,00 |
| 16.10.2024 | 33,78 | 33,78 | 33,48 | 33,48 | 1,01% | 127,00 |
| 15.10.2024 | 33,02 | 33,39 | 32,94 | 33,15 | -1,68% | 359,00 |
| 14.10.2024 | 34,30 | 34,46 | 33,71 | 33,71 | 0,36% | 669,00 |
| 11.10.2024 | 33,26 | 33,59 | 33,26 | 33,59 | 0,78% | 133,00 |
| 10.10.2024 | 33,69 | 33,69 | 33,33 | 33,33 | -1,65% | 127,00 |
| 09.10.2024 | 33,89 | 33,89 | 33,89 | 33,89 | 0,44% | 3,00 |
| 08.10.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,39% | 100,00 |
| 07.10.2024 | 33,80 | 34,10 | 33,61 | 33,61 | -1,44% | 169,00 |
| 04.10.2024 | 34,51 | 34,51 | 34,06 | 34,10 | 1,11% | 727,00 |
| 03.10.2024 | 33,69 | 33,73 | 33,69 | 33,73 | 1,40% | 230,00 |
| 02.10.2024 | 32,50 | 33,26 | 32,50 | 33,26 | 1,46% | 71,00 |
| 01.10.2024 | 33,06 | 33,06 | 32,50 | 32,78 | -0,41% | 309,00 |
| 30.09.2024 | 32,94 | 33,14 | 32,92 | 32,92 | -0,24% | 248,00 |
| 27.09.2024 | 32,87 | 33,07 | 32,87 | 33,00 | 3,30% | 81,00 |
| 26.09.2024 | 31,66 | 31,94 | 31,66 | 31,94 | 1,24% | 568,00 |
| 25.09.2024 | 31,85 | 31,85 | 31,55 | 31,55 | -2,44% | 71,00 |
| 24.09.2024 | 32,50 | 32,50 | 32,34 | 32,34 | -0,35% | 7,00 |
| 23.09.2024 | 31,17 | 32,60 | 31,01 | 32,46 | 3,59% | 534,00 |
| 20.09.2024 | 31,00 | 31,33 | 31,00 | 31,33 | 0,42% | 830,00 |
| 19.09.2024 | 29,84 | 31,20 | 29,84 | 31,20 | 4,75% | 519,00 |
| 18.09.2024 | 29,85 | 29,85 | 29,79 | 29,79 | -1,18% | 166,00 |
| 16.09.2024 | 29,97 | 30,17 | 29,97 | 30,14 | -0,03% | 74,00 |
| 13.09.2024 | 29,50 | 30,15 | 29,50 | 30,15 | 0,89% | 1.000,00 |
| 12.09.2024 | 29,89 | 29,89 | 29,89 | 29,89 | 0,32% | 11,00 |
| 11.09.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 3,76% | 50,00 |
| 10.09.2024 | 28,71 | 28,71 | 28,71 | 28,71 | -1,00% | 1,00 |
| 09.09.2024 | 29,55 | 29,55 | 29,00 | 29,00 | -0,09% | 257,00 |
| 06.09.2024 | 29,28 | 29,28 | 29,03 | 29,03 | -1,66% | 86,00 |
| 05.09.2024 | 29,48 | 29,52 | 29,48 | 29,52 | -2,64% | 85,00 |
| 04.09.2024 | 29,51 | 30,32 | 29,51 | 30,32 | 2,42% | 140,00 |
| 03.09.2024 | 30,27 | 30,27 | 29,60 | 29,60 | -2,33% | 209,00 |
| 02.09.2024 | 30,20 | 30,31 | 30,20 | 30,31 | -0,03% | 772,00 |
| 30.08.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 3,82% | 5,00 |
| 27.08.2024 | 29,27 | 29,27 | 29,20 | 29,20 | -2,13% | 186,00 |
| 26.08.2024 | 30,08 | 30,08 | 29,84 | 29,84 | -0,05% | 22,00 |
| 23.08.2024 | 29,84 | 29,85 | 29,84 | 29,85 | -0,32% | 173,00 |
| 22.08.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,57% | 5,00 |
| 21.08.2024 | 29,73 | 29,78 | 29,73 | 29,78 | 0,00% | 46,00 |
| 20.08.2024 | 30,67 | 30,67 | 29,78 | 29,78 | -1,68% | 385,00 |
| 19.08.2024 | 28,99 | 30,55 | 28,99 | 30,29 | 3,17% | 403,00 |
| 16.08.2024 | 28,54 | 29,36 | 28,54 | 29,36 | 1,54% | 214,00 |
| 15.08.2024 | 28,88 | 28,91 | 28,75 | 28,91 | 2,70% | 142,00 |
| 14.08.2024 | 28,84 | 28,85 | 28,15 | 28,15 | -3,13% | 268,00 |
| 13.08.2024 | 29,82 | 29,82 | 29,06 | 29,06 | -1,17% | 21,00 |
| 12.08.2024 | 28,28 | 29,41 | 27,82 | 29,41 | 4,57% | 1.940,00 |
| 09.08.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,95% | 100,00 |
| 08.08.2024 | 27,86 | 27,86 | 27,86 | 27,86 | -1,33% | 150,00 |
| 07.08.2024 | 28,39 | 28,88 | 28,23 | 28,23 | -0,84% | 87,00 |
| 06.08.2024 | 28,19 | 28,57 | 27,72 | 28,47 | 2,08% | 423,00 |
| 05.08.2024 | 27,29 | 28,02 | 27,28 | 27,89 | -3,78% | 1.066,00 |
| 02.08.2024 | 30,63 | 30,63 | 28,94 | 28,99 | -7,37% | 411,00 |
| 01.08.2024 | 32,32 | 32,70 | 31,29 | 31,29 | -2,02% | 1.610,00 |
| 31.07.2024 | 32,06 | 32,06 | 31,94 | 31,94 | 1,57% | 450,00 |
| 30.07.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 0,53% | 90,00 |
| 29.07.2024 | 31,54 | 31,54 | 31,28 | 31,28 | -1,22% | 59,00 |
| 26.07.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -0,88% | 1,00 |
| 25.07.2024 | 32,25 | 32,25 | 31,94 | 31,94 | -1,75% | 73,00 |
| 24.07.2024 | 32,51 | 32,51 | 32,51 | 32,51 | 0,06% | 36,00 |
| 23.07.2024 | 32,89 | 32,90 | 32,45 | 32,49 | -1,22% | 677,00 |
| 22.07.2024 | 32,71 | 33,55 | 32,65 | 32,89 | 0,12% | 281,00 |
| 19.07.2024 | 32,62 | 32,85 | 32,62 | 32,85 | 0,14% | 1.100,00 |
| 18.07.2024 | 32,47 | 32,93 | 32,47 | 32,81 | -0,59% | 267,00 |
| 17.07.2024 | 32,67 | 33,61 | 32,67 | 33,00 | -1,05% | 190,00 |
| 16.07.2024 | 33,92 | 33,92 | 33,15 | 33,35 | -1,88% | 196,00 |
| 15.07.2024 | 34,04 | 34,21 | 33,88 | 33,99 | -0,13% | 355,00 |
| 12.07.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -0,42% | 8,00 |
| 11.07.2024 | 34,12 | 34,18 | 34,12 | 34,18 | 2,11% | 98,00 |
| 10.07.2024 | 33,61 | 33,64 | 33,48 | 33,48 | -1,03% | 333,00 |
| 09.07.2024 | 33,40 | 34,01 | 33,40 | 33,83 | -0,56% | 636,00 |
| 08.07.2024 | 33,30 | 34,02 | 33,25 | 34,02 | 0,41% | 65,00 |
| 05.07.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -1,80% | 3,00 |
| 03.07.2024 | 34,57 | 34,57 | 34,50 | 34,50 | 1,64% | 43,00 |
| 02.07.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -0,69% | 1,00 |
| 01.07.2024 | 34,67 | 34,67 | 33,95 | 34,18 | -1,01% | 258,00 |
| 28.06.2024 | 35,50 | 35,50 | 34,53 | 34,53 | -1,05% | 56,00 |
| 27.06.2024 | 35,42 | 35,42 | 34,70 | 34,89 | -2,72% | 122,00 |
| 25.06.2024 | 35,67 | 35,87 | 35,67 | 35,87 | 0,70% | 11,00 |
| 24.06.2024 | 34,79 | 35,62 | 34,31 | 35,62 | 1,35% | 281,00 |
| 21.06.2024 | 35,54 | 35,54 | 34,90 | 35,14 | -1,01% | 969,00 |
| 20.06.2024 | 35,63 | 35,63 | 35,50 | 35,50 | 0,37% | 293,00 |