12,550€
6,36%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,45 | 12,65 | 12,35 | 12,55 | 6,36% | - |
| 14.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 250,00 |
| 13.10.2025 | 12,25 | 12,60 | 11,85 | 11,95 | -8,08% | - |
| 10.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 118,00 |
| 09.10.2025 | 13,05 | 13,10 | 12,75 | 12,95 | 0,39% | - |
| 08.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 80,00 |
| 07.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 330,00 |
| 06.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 150,00 |
| 03.10.2025 | 13,05 | 13,40 | 13,05 | 13,40 | 2,29% | - |
| 02.10.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | 456,00 |
| 01.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 98,00 |
| 30.09.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -2,60% | 1.860,00 |
| 29.09.2025 | 13,85 | 13,85 | 13,45 | 13,45 | -3,58% | - |
| 26.09.2025 | 13,95 | 14,05 | 13,75 | 13,95 | 0,36% | - |
| 25.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 217,00 |
| 24.09.2025 | 13,75 | 14,05 | 13,75 | 13,85 | -3,15% | - |
| 23.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 1.230,00 |
| 22.09.2025 | 14,15 | 14,35 | 14,05 | 14,25 | -1,72% | - |
| 19.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | 10,00 |
| 18.09.2025 | 13,95 | 14,25 | 13,90 | 14,15 | 1,43% | - |
| 17.09.2025 | 13,75 | 14,05 | 13,55 | 13,95 | 2,20% | - |
| 16.09.2025 | 13,75 | 13,90 | 13,45 | 13,65 | -1,09% | - |
| 15.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,00 |
| 12.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 11.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 10.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 09.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 08.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 05.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 04.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 03.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 01.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 29.08.2025 | 13,35 | 13,55 | 13,25 | 13,35 | 0,75% | - |
| 28.08.2025 | 13,45 | 13,45 | 13,20 | 13,25 | -1,49% | - |
| 27.08.2025 | 13,55 | 13,75 | 13,35 | 13,45 | 0,75% | - |
| 26.08.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 0,75% | - |
| 25.08.2025 | 13,25 | 13,45 | 13,10 | 13,25 | 1,15% | - |
| 22.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | 172,00 |
| 21.08.2025 | 12,95 | 13,05 | 12,60 | 12,95 | 0,00% | - |
| 20.08.2025 | 12,75 | 12,95 | 12,65 | 12,95 | 1,57% | - |
| 19.08.2025 | 12,65 | 12,85 | 12,55 | 12,75 | -0,39% | - |
| 18.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 962,00 |
| 15.08.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -3,85% | 213,00 |
| 14.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 12.08.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -3,10% | 213,00 |
| 11.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,80% | - |
| 08.08.2025 | 13,70 | 13,75 | 12,85 | 13,55 | -5,90% | - |
| 07.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | 100,00 |
| 06.08.2025 | 14,25 | 14,40 | 14,00 | 14,25 | 0,00% | - |
| 05.08.2025 | 14,70 | 14,80 | 14,05 | 14,25 | 1,06% | - |
| 04.08.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 2,55% | 245,00 |
| 01.08.2025 | 14,35 | 14,35 | 13,65 | 13,75 | -3,51% | - |
| 31.07.2025 | 14,15 | 14,45 | 14,15 | 14,25 | 0,00% | - |
| 30.07.2025 | 13,95 | 14,35 | 13,95 | 14,25 | 0,00% | - |
| 29.07.2025 | 14,45 | 14,50 | 14,15 | 14,25 | -0,35% | - |
| 28.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 791,00 |
| 25.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 23.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 22.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 21.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 17.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.07.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 125,00 |
| 14.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 11.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 10.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 08.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 07.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 04.07.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,41% | - |
| 03.07.2025 | 13,85 | 14,15 | 13,85 | 14,15 | 2,17% | - |
| 02.07.2025 | 13,95 | 14,05 | 13,85 | 13,85 | 1,47% | - |
| 01.07.2025 | 13,65 | 13,75 | 13,40 | 13,65 | -0,73% | - |
| 30.06.2025 | 13,45 | 13,75 | 13,45 | 13,75 | 3,38% | - |
| 27.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 500,00 |
| 26.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 25.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 24.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,14% | 52,00 |
| 20.06.2025 | 13,15 | 13,45 | 13,05 | 13,15 | 0,00% | - |
| 19.06.2025 | 13,15 | 13,15 | 13,05 | 13,15 | -1,50% | - |
| 18.06.2025 | 13,25 | 13,45 | 13,05 | 13,35 | 0,00% | - |
| 17.06.2025 | 13,05 | 13,35 | 13,05 | 13,35 | 0,75% | - |
| 16.06.2025 | 13,05 | 13,40 | 12,95 | 13,25 | -0,38% | - |
| 13.06.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 500,00 |
| 12.06.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | 500,00 |
| 11.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 10.06.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 500,00 |
| 09.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 06.06.2025 | 13,65 | 14,15 | 13,65 | 13,95 | 2,20% | - |
| 05.06.2025 | 13,65 | 13,65 | 13,30 | 13,65 | 0,74% | - |
| 04.06.2025 | 13,65 | 13,75 | 13,45 | 13,55 | 0,74% | - |
| 03.06.2025 | 13,25 | 13,70 | 13,15 | 13,45 | 0,75% | - |
| 02.06.2025 | 13,35 | 13,45 | 13,15 | 13,35 | -2,91% | - |
| 30.05.2025 | 13,75 | 13,75 | 13,40 | 13,75 | -0,36% | - |
| 29.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | 111,00 |