11,200€
0,90%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 07.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,93% | - |
| 06.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 8,26% | - |
| 05.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 04.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | - |
| 30.04.2026 | 11,05 | 11,15 | 10,75 | 10,85 | -3,56% | - |
| 29.04.2026 | 11,35 | 11,35 | 11,10 | 11,25 | 0,00% | - |
| 28.04.2026 | 11,25 | 11,45 | 11,25 | 11,25 | -0,88% | - |
| 27.04.2026 | 11,05 | 11,35 | 10,90 | 11,35 | 6,07% | - |
| 24.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 23.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 22.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 21.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 20.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 17.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 16.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 15.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 14.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 13.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | - |
| 10.04.2026 | 10,35 | 10,40 | 10,30 | 10,35 | 2,99% | - |
| 09.04.2026 | 10,55 | 10,55 | 10,05 | 10,05 | -4,74% | - |
| 08.04.2026 | 10,65 | 10,75 | 10,55 | 10,55 | 0,00% | - |
| 07.04.2026 | 10,45 | 10,65 | 10,45 | 10,55 | 2,43% | - |
| 02.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 01.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 31.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 30.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | - |
| 27.03.2026 | 10,55 | 10,55 | 10,45 | 10,45 | -0,95% | - |
| 26.03.2026 | 10,65 | 10,85 | 10,50 | 10,55 | 0,00% | - |
| 25.03.2026 | 10,35 | 10,65 | 10,25 | 10,55 | 1,93% | - |
| 24.03.2026 | 10,35 | 10,40 | 10,15 | 10,35 | 0,98% | - |
| 23.03.2026 | 9,93 | 10,35 | 9,93 | 10,25 | -0,97% | - |
| 20.03.2026 | 10,45 | 10,45 | 10,35 | 10,35 | -0,48% | - |
| 19.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | 783,00 |
| 18.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 282,00 |
| 17.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,35% | 259,00 |
| 16.03.2026 | 10,95 | 11,05 | 10,65 | 10,65 | -1,84% | - |
| 13.03.2026 | 10,55 | 10,85 | 10,50 | 10,85 | 4,83% | - |
| 12.03.2026 | 10,15 | 10,60 | 10,15 | 10,35 | 3,76% | - |
| 11.03.2026 | 9,98 | 10,15 | 9,93 | 9,98 | -0,75% | - |
| 10.03.2026 | 10,35 | 10,35 | 9,93 | 10,05 | -1,47% | - |
| 09.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,32% | 27,00 |
| 06.03.2026 | 10,75 | 10,80 | 10,45 | 10,55 | 3,43% | - |
| 05.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | 100,00 |
| 04.03.2026 | 10,05 | 10,25 | 10,03 | 10,25 | 3,54% | - |
| 03.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,28% | 2.291,00 |
| 02.03.2026 | 9,88 | 9,95 | 9,65 | 9,78 | 0,51% | - |
| 27.02.2026 | 9,78 | 9,80 | 9,58 | 9,73 | -0,77% | - |
| 26.02.2026 | 9,53 | 9,93 | 9,53 | 9,80 | 4,26% | - |
| 25.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 0,80% | 114,00 |
| 24.02.2026 | 9,38 | 9,53 | 9,28 | 9,33 | -1,32% | - |
| 23.02.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -4,06% | 83,00 |
| 20.02.2026 | 9,83 | 9,85 | 9,73 | 9,85 | 3,14% | - |
| 19.02.2026 | 9,68 | 9,73 | 9,50 | 9,55 | 0,53% | - |
| 18.02.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | 1.124,00 |
| 17.02.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -0,26% | 13,00 |
| 16.02.2026 | 9,53 | 9,53 | 9,48 | 9,53 | 4,67% | - |
| 13.02.2026 | 8,88 | 9,13 | 8,85 | 9,10 | 1,68% | - |
| 12.02.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -1,10% | 300,00 |
| 11.02.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -11,27% | 70,00 |
| 10.02.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | 13,00 |
| 09.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -16,80% | 380,00 |
| 06.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 28,87% | 1,00 |
| 05.02.2026 | 9,78 | 9,83 | 9,43 | 9,70 | 0,52% | - |
| 04.02.2026 | 9,68 | 9,88 | 9,08 | 9,65 | -7,66% | - |
| 03.02.2026 | 11,25 | 11,35 | 10,35 | 10,45 | -9,13% | - |
| 02.02.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 2,22% | 48,00 |
| 30.01.2026 | 11,25 | 11,30 | 11,15 | 11,25 | -2,60% | - |
| 29.01.2026 | 11,65 | 11,75 | 11,45 | 11,55 | -2,53% | - |
| 28.01.2026 | 11,85 | 12,10 | 11,75 | 11,85 | 2,60% | - |
| 27.01.2026 | 11,95 | 12,05 | 11,45 | 11,55 | -4,15% | - |
| 26.01.2026 | 12,15 | 12,30 | 12,00 | 12,05 | -5,86% | - |
| 23.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 22.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 21.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 19.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 16.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 15.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 14.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 13.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 12.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 09.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 08.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 06.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 05.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 02.01.2026 | 12,25 | 12,45 | 12,10 | 12,15 | -0,82% | - |
| 30.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,41% | - |
| 29.12.2025 | 12,25 | 12,40 | 12,05 | 12,20 | -1,61% | - |
| 23.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 244,00 |
| 22.12.2025 | 12,35 | 12,50 | 12,30 | 12,40 | -1,98% | - |
| 19.12.2025 | 12,65 | 12,75 | 12,65 | 12,65 | -1,17% | - |
| 18.12.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 1,99% | 314,00 |
| 17.12.2025 | 12,45 | 12,75 | 12,45 | 12,55 | 1,62% | - |
| 16.12.2025 | 12,35 | 12,55 | 12,20 | 12,35 | -0,80% | - |
| 15.12.2025 | 12,45 | 12,60 | 12,35 | 12,45 | 0,40% | - |
| 12.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 600,00 |
| 11.12.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 480,00 |
| 10.12.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 1,20% | 800,00 |