153,350€
-0,23%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 153,70 | 153,70 | 153,70 | 153,70 | -0,23% | 1,00 |
| 05.11.2025 | 154,05 | 154,05 | 154,05 | 154,05 | -0,29% | 1,00 |
| 04.11.2025 | 154,50 | 154,50 | 154,50 | 154,50 | 0,06% | 1,00 |
| 03.11.2025 | 153,60 | 154,40 | 152,50 | 154,40 | 1,68% | 184,00 |
| 31.10.2025 | 151,85 | 151,85 | 151,85 | 151,85 | 0,83% | 9,00 |
| 30.10.2025 | 149,45 | 150,60 | 149,45 | 150,60 | -0,46% | 107,00 |
| 29.10.2025 | 153,05 | 153,70 | 151,30 | 151,30 | -4,69% | 64,00 |
| 24.10.2025 | 157,35 | 158,75 | 157,35 | 158,75 | 1,02% | 15,00 |
| 23.10.2025 | 157,15 | 157,15 | 157,15 | 157,15 | -0,85% | 2,00 |
| 21.10.2025 | 171,90 | 171,90 | 158,50 | 158,50 | -2,79% | 92,00 |
| 20.10.2025 | 163,70 | 164,05 | 162,30 | 163,05 | 3,39% | 15,00 |
| 17.10.2025 | 156,95 | 157,70 | 156,70 | 157,70 | -1,28% | 32,00 |
| 15.10.2025 | 160,80 | 160,80 | 159,75 | 159,75 | 1,24% | 3,00 |
| 14.10.2025 | 157,80 | 157,80 | 157,80 | 157,80 | -0,13% | 1,00 |
| 10.10.2025 | 157,55 | 158,00 | 156,45 | 158,00 | 1,94% | 56,00 |
| 09.10.2025 | 154,95 | 155,00 | 154,95 | 155,00 | 0,65% | 11,00 |
| 08.10.2025 | 156,05 | 156,05 | 154,00 | 154,00 | -1,50% | 103,00 |
| 07.10.2025 | 153,30 | 156,35 | 152,85 | 156,35 | 2,63% | 68,00 |
| 06.10.2025 | 152,35 | 152,35 | 152,35 | 152,35 | -0,97% | 1,00 |
| 03.10.2025 | 153,85 | 153,85 | 153,85 | 153,85 | -0,23% | 1,00 |
| 02.10.2025 | 156,05 | 156,05 | 152,55 | 154,20 | -3,02% | 176,00 |
| 01.10.2025 | 161,80 | 161,80 | 159,00 | 159,00 | 0,16% | 31,00 |
| 26.09.2025 | 158,75 | 158,75 | 158,75 | 158,75 | -0,22% | 15,00 |
| 25.09.2025 | 159,75 | 159,75 | 158,20 | 159,10 | -0,03% | 42,00 |
| 24.09.2025 | 157,85 | 159,15 | 157,85 | 159,15 | 0,32% | 17,00 |
| 23.09.2025 | 157,30 | 158,80 | 157,30 | 158,65 | 0,67% | 23,00 |
| 22.09.2025 | 156,30 | 157,80 | 156,30 | 157,60 | 1,09% | 31,00 |
| 19.09.2025 | 156,45 | 156,45 | 155,90 | 155,90 | -0,10% | 20,00 |
| 18.09.2025 | 156,05 | 156,05 | 156,05 | 156,05 | 0,97% | 12,00 |
| 17.09.2025 | 152,70 | 154,55 | 152,70 | 154,55 | 0,91% | 35,00 |
| 16.09.2025 | 152,55 | 154,15 | 152,55 | 153,15 | -0,78% | 43,00 |
| 15.09.2025 | 156,85 | 156,85 | 154,35 | 154,35 | -0,99% | 65,00 |
| 12.09.2025 | 157,40 | 157,40 | 155,90 | 155,90 | 0,65% | 63,00 |
| 10.09.2025 | 157,15 | 157,15 | 154,90 | 154,90 | 0,16% | 33,00 |
| 09.09.2025 | 154,80 | 155,40 | 154,65 | 154,65 | -0,71% | 76,00 |
| 08.09.2025 | 157,55 | 158,25 | 155,75 | 155,75 | 0,32% | 299,00 |
| 02.09.2025 | 154,55 | 155,25 | 154,55 | 155,25 | -0,29% | 65,00 |
| 01.09.2025 | 155,70 | 155,70 | 155,70 | 155,70 | 2,94% | 1,00 |
| 25.08.2025 | 152,90 | 152,90 | 151,25 | 151,25 | -4,96% | 2,00 |
| 21.08.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 1,05% | 2,00 |
| 20.08.2025 | 156,80 | 157,50 | 156,80 | 157,50 | 2,37% | 6,00 |
| 19.08.2025 | 153,85 | 153,85 | 153,85 | 153,85 | 0,79% | 7,00 |
| 18.08.2025 | 152,65 | 152,65 | 152,65 | 152,65 | 0,76% | 1,00 |
| 15.08.2025 | 153,90 | 153,95 | 151,50 | 151,50 | -0,56% | 3,00 |
| 13.08.2025 | 152,35 | 152,35 | 152,35 | 152,35 | -0,16% | 10,00 |
| 12.08.2025 | 152,60 | 152,60 | 152,60 | 152,60 | -0,49% | 21,00 |
| 11.08.2025 | 151,25 | 153,35 | 151,25 | 153,35 | 2,54% | 10,00 |
| 07.08.2025 | 149,30 | 150,30 | 149,30 | 149,55 | -0,57% | 6,00 |
| 06.08.2025 | 149,45 | 150,40 | 149,45 | 150,40 | 1,55% | 29,00 |
| 04.08.2025 | 148,10 | 148,10 | 148,10 | 148,10 | 1,30% | 13,00 |
| 01.08.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -2,27% | 1,00 |
| 31.07.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 1,56% | 1,00 |
| 30.07.2025 | 147,85 | 147,85 | 147,30 | 147,30 | 1,10% | 36,00 |
| 29.07.2025 | 145,70 | 145,70 | 145,70 | 145,70 | 0,48% | 34,00 |
| 28.07.2025 | 145,50 | 145,70 | 145,00 | 145,00 | 0,49% | 36,00 |
| 23.07.2025 | 154,05 | 154,05 | 144,30 | 144,30 | -2,47% | 20,00 |
| 22.07.2025 | 148,00 | 148,00 | 143,95 | 147,95 | 3,17% | 150,00 |
| 16.07.2025 | 142,15 | 143,40 | 142,15 | 143,40 | -1,24% | 5,00 |
| 15.07.2025 | 145,15 | 145,20 | 145,15 | 145,20 | 0,66% | 2,00 |
| 14.07.2025 | 144,15 | 144,25 | 144,15 | 144,25 | -1,54% | 58,00 |
| 11.07.2025 | 146,50 | 146,50 | 146,50 | 146,50 | -0,31% | 70,00 |
| 10.07.2025 | 146,95 | 146,95 | 146,95 | 146,95 | 0,00% | 1,00 |
| 09.07.2025 | 146,95 | 146,95 | 146,95 | 146,95 | -0,34% | 1,00 |
| 08.07.2025 | 149,10 | 149,10 | 147,45 | 147,45 | -0,74% | 4,00 |
| 07.07.2025 | 149,20 | 150,30 | 148,55 | 148,55 | -0,03% | 109,00 |
| 04.07.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -3,03% | 60,00 |
| 02.07.2025 | 151,90 | 153,25 | 151,90 | 153,25 | 0,33% | 7,00 |
| 01.07.2025 | 152,90 | 152,90 | 152,75 | 152,75 | -1,71% | 12,00 |
| 24.06.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,13% | 1,00 |
| 23.06.2025 | 156,85 | 157,30 | 155,60 | 155,60 | -0,03% | 3,00 |
| 17.06.2025 | 155,65 | 155,65 | 155,65 | 155,65 | -0,29% | 1,00 |
| 16.06.2025 | 157,10 | 157,15 | 155,95 | 156,10 | 1,93% | 4,00 |
| 10.06.2025 | 153,15 | 153,15 | 153,15 | 153,15 | 1,16% | 51,00 |
| 09.06.2025 | 153,35 | 153,35 | 150,85 | 151,40 | -1,11% | 4,00 |
| 06.06.2025 | 153,10 | 153,10 | 153,10 | 153,10 | 0,03% | 5,00 |
| 04.06.2025 | 153,15 | 153,15 | 153,05 | 153,05 | 1,26% | 6,00 |
| 03.06.2025 | 151,15 | 151,15 | 151,15 | 151,15 | -0,30% | 1,00 |
| 02.06.2025 | 151,60 | 151,60 | 151,60 | 151,60 | -0,56% | 1,00 |
| 27.05.2025 | 151,05 | 152,45 | 151,05 | 152,45 | 0,63% | 2,00 |
| 26.05.2025 | 151,50 | 151,50 | 151,50 | 151,50 | 1,07% | 7,00 |
| 23.05.2025 | 150,00 | 150,00 | 149,25 | 149,90 | -0,43% | 52,00 |
| 22.05.2025 | 149,00 | 150,55 | 149,00 | 150,55 | 0,27% | 17,00 |
| 21.05.2025 | 150,15 | 150,15 | 150,15 | 150,15 | -5,27% | 1,00 |
| 20.05.2025 | 156,90 | 158,50 | 156,90 | 158,50 | -0,41% | 3,00 |
| 16.05.2025 | 157,20 | 159,15 | 157,20 | 159,15 | 0,41% | 26,00 |
| 15.05.2025 | 154,00 | 158,50 | 153,90 | 158,50 | 1,34% | 25,00 |
| 12.05.2025 | 161,35 | 161,35 | 155,80 | 156,40 | 0,19% | 269,00 |
| 09.05.2025 | 156,10 | 156,10 | 156,10 | 156,10 | -1,55% | 14,00 |
| 08.05.2025 | 156,60 | 158,55 | 156,60 | 158,55 | 1,47% | 9,00 |
| 07.05.2025 | 156,55 | 156,55 | 156,25 | 156,25 | -0,54% | 2,00 |
| 05.05.2025 | 155,45 | 157,10 | 155,40 | 157,10 | 0,22% | 13,00 |
| 02.05.2025 | 157,05 | 157,05 | 156,75 | 156,75 | 0,42% | 4,00 |
| 30.04.2025 | 156,10 | 156,10 | 156,10 | 156,10 | 0,19% | 50,00 |
| 25.04.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 1,23% | 10,00 |
| 23.04.2025 | 154,15 | 154,15 | 150,20 | 153,90 | 5,09% | 45,00 |
| 22.04.2025 | 139,45 | 146,45 | 139,45 | 146,45 | 1,91% | 26,00 |
| 17.04.2025 | 145,60 | 145,60 | 143,70 | 143,70 | -3,30% | 50,00 |
| 15.04.2025 | 149,20 | 150,00 | 147,45 | 148,60 | 3,02% | 67,00 |
| 11.04.2025 | 144,25 | 144,25 | 144,25 | 144,25 | -0,86% | 2,00 |
| 10.04.2025 | 147,30 | 147,30 | 145,50 | 145,50 | 2,43% | 37,00 |