12,550€
-3,46%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 13,45 | 13,55 | 13,25 | 13,55 | 2,26% | - |
| 27.05.2025 | 13,25 | 13,70 | 13,15 | 13,25 | 0,00% | - |
| 26.05.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,12% | - |
| 23.05.2025 | 13,20 | 13,40 | 13,20 | 13,40 | -1,11% | 27,00 |
| 22.05.2025 | 13,35 | 13,65 | 13,30 | 13,55 | 0,00% | - |
| 21.05.2025 | 13,75 | 13,75 | 13,45 | 13,55 | -1,45% | - |
| 20.05.2025 | 13,65 | 13,95 | 13,55 | 13,75 | -0,36% | - |
| 19.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | -0,72% | 12,00 |
| 16.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 11,00 |
| 15.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,14% | 8,00 |
| 14.05.2025 | 14,65 | 14,75 | 14,15 | 14,35 | 2,50% | - |
| 13.05.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -2,10% | 22,00 |
| 12.05.2025 | 13,70 | 14,30 | 13,70 | 14,30 | 9,16% | 223,00 |
| 09.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -7,09% | 83,00 |
| 08.05.2025 | 16,40 | 16,40 | 14,10 | 14,10 | -11,60% | 389,00 |
| 07.05.2025 | 15,65 | 16,20 | 15,65 | 15,95 | -1,54% | - |
| 06.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 101,00 |
| 05.05.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 0,61% | 1.891,00 |
| 02.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 8,20% | 232,00 |
| 30.04.2025 | 15,55 | 15,65 | 14,70 | 15,25 | 0,00% | - |
| 29.04.2025 | 15,25 | 15,45 | 14,95 | 15,25 | -0,97% | - |
| 28.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 197,00 |
| 25.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 24.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.04.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 8,76% | 500,00 |
| 22.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 17.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 16.04.2025 | 13,65 | 14,00 | 13,55 | 13,80 | -0,36% | - |
| 15.04.2025 | 13,45 | 13,90 | 13,40 | 13,85 | 2,97% | - |
| 14.04.2025 | 13,45 | 13,75 | 13,35 | 13,45 | -1,10% | - |
| 11.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 391,00 |
| 10.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 5,62% | 213,00 |
| 09.04.2025 | 13,15 | 13,65 | 12,95 | 13,35 | -5,65% | - |
| 08.04.2025 | 14,15 | 14,80 | 14,15 | 14,15 | 2,54% | - |
| 07.04.2025 | 13,55 | 15,00 | 13,45 | 13,80 | -3,83% | - |
| 04.04.2025 | 14,75 | 14,75 | 13,95 | 14,35 | -9,18% | - |
| 03.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,95% | 150,00 |
| 02.04.2025 | 16,65 | 16,65 | 15,90 | 16,45 | -2,95% | - |
| 01.04.2025 | 16,45 | 17,05 | 16,35 | 16,95 | 3,99% | - |
| 31.03.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,51% | 368,00 |
| 28.03.2025 | 17,35 | 17,75 | 16,55 | 16,55 | -5,16% | - |
| 27.03.2025 | 17,45 | 17,75 | 17,20 | 17,45 | 0,58% | - |
| 26.03.2025 | 17,95 | 18,10 | 17,25 | 17,35 | -3,34% | - |