14,050€
2,93%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 17,85 | 18,15 | 17,40 | 17,95 | 3,16% | - |
| 24.03.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,87% | 360,00 |
| 21.03.2025 | 16,85 | 17,25 | 16,45 | 17,25 | 1,77% | - |
| 20.03.2025 | 16,75 | 17,15 | 16,55 | 16,95 | 1,19% | - |
| 19.03.2025 | 16,25 | 16,85 | 16,15 | 16,75 | 0,90% | - |
| 18.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 48,00 |
| 17.03.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 0,92% | 449,00 |
| 14.03.2025 | 15,85 | 16,45 | 15,85 | 16,35 | 3,81% | - |
| 13.03.2025 | 15,95 | 16,10 | 15,65 | 15,75 | -4,55% | - |
| 12.03.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 2,80% | 299,00 |
| 11.03.2025 | 15,55 | 16,15 | 15,45 | 16,05 | -3,89% | - |
| 10.03.2025 | 16,80 | 16,80 | 16,70 | 16,70 | 0,30% | 482,00 |
| 07.03.2025 | 17,15 | 17,25 | 16,55 | 16,65 | -1,48% | - |
| 06.03.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,46% | 194,00 |
| 05.03.2025 | 17,65 | 17,65 | 17,15 | 17,15 | -1,72% | - |
| 04.03.2025 | 17,95 | 17,95 | 17,40 | 17,45 | -5,42% | - |
| 03.03.2025 | 18,85 | 18,90 | 18,45 | 18,45 | -0,27% | - |
| 28.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 26.02.2025 | 18,90 | 19,00 | 18,60 | 18,60 | -2,11% | - |
| 25.02.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 24.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 21.02.2025 | 20,00 | 20,00 | 19,10 | 19,10 | -11,57% | - |
| 20.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.02.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -1,82% | - |
| 18.02.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 17.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.02.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 12.02.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.02.2025 | 23,20 | 23,20 | 22,20 | 22,20 | 0,45% | - |
| 07.02.2025 | 24,80 | 25,00 | 20,70 | 22,10 | -8,30% | - |
| 06.02.2025 | 24,10 | 24,60 | 23,70 | 24,10 | 0,84% | - |
| 05.02.2025 | 23,70 | 24,20 | 23,60 | 23,90 | 1,27% | - |
| 04.02.2025 | 22,90 | 23,60 | 22,90 | 23,60 | 2,61% | - |
| 03.02.2025 | 22,90 | 23,10 | 22,10 | 23,00 | -2,13% | - |
| 31.01.2025 | 23,50 | 23,70 | 23,10 | 23,50 | 3,98% | - |
| 30.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 10,00 |
| 29.01.2025 | 22,90 | 23,00 | 21,90 | 22,50 | -1,75% | - |
| 28.01.2025 | 22,50 | 23,10 | 22,10 | 22,90 | 2,23% | - |
| 27.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | 144,00 |
| 24.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 23.01.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -2,80% | - |
| 22.01.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 21.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 17.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 15.01.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 3,88% | - |