164,675€
0,47%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 163,90 | 163,90 | 163,90 | 163,90 | 1,24% | 49,00 |
| 18.02.2025 | 160,80 | 161,90 | 160,80 | 161,90 | 0,78% | 58,00 |
| 17.02.2025 | 161,85 | 162,20 | 160,65 | 160,65 | 0,56% | 8,00 |
| 14.02.2025 | 159,75 | 159,75 | 159,75 | 159,75 | 0,85% | 20,00 |
| 13.02.2025 | 158,25 | 158,45 | 157,90 | 158,40 | -2,52% | 301,00 |
| 12.02.2025 | 163,00 | 164,00 | 162,50 | 162,50 | 0,43% | 154,00 |
| 11.02.2025 | 158,95 | 161,80 | 158,95 | 161,80 | 3,02% | 51,00 |
| 10.02.2025 | 158,70 | 158,70 | 157,05 | 157,05 | 0,90% | 7,00 |
| 07.02.2025 | 157,20 | 157,45 | 155,60 | 155,65 | -1,36% | 25,00 |
| 06.02.2025 | 158,65 | 158,65 | 157,80 | 157,80 | -0,47% | 4,00 |
| 05.02.2025 | 158,55 | 158,55 | 158,55 | 158,55 | 0,60% | 1,00 |
| 04.02.2025 | 156,10 | 157,60 | 156,10 | 157,60 | -0,28% | 17,00 |
| 03.02.2025 | 158,05 | 158,05 | 158,05 | 158,05 | 0,29% | 1,00 |
| 31.01.2025 | 157,95 | 157,95 | 157,60 | 157,60 | -0,94% | 104,00 |
| 30.01.2025 | 159,10 | 159,10 | 159,10 | 159,10 | 5,85% | 100,00 |
| 29.01.2025 | 150,30 | 150,30 | 150,30 | 150,30 | 3,76% | 1,00 |
| 23.01.2025 | 146,25 | 146,25 | 144,85 | 144,85 | -1,80% | 2,00 |
| 17.01.2025 | 148,40 | 148,40 | 147,50 | 147,50 | 0,65% | 51,00 |
| 16.01.2025 | 145,40 | 146,55 | 145,40 | 146,55 | -1,15% | 116,00 |
| 15.01.2025 | 149,30 | 150,25 | 148,25 | 148,25 | -0,47% | 3,00 |
| 13.01.2025 | 148,70 | 148,95 | 148,70 | 148,95 | 0,24% | 64,00 |
| 09.01.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 0,24% | 15,00 |
| 08.01.2025 | 148,25 | 148,25 | 148,25 | 148,25 | -0,03% | 1,00 |
| 07.01.2025 | 146,90 | 148,30 | 146,90 | 148,30 | 1,19% | 2,00 |
| 06.01.2025 | 146,55 | 146,55 | 146,55 | 146,55 | -0,37% | 1,00 |
| 03.01.2025 | 146,20 | 147,10 | 146,20 | 147,10 | -0,41% | 4,00 |
| 02.01.2025 | 146,60 | 147,70 | 146,60 | 147,70 | 0,78% | 2,00 |
| 30.12.2024 | 146,55 | 146,55 | 146,55 | 146,55 | -0,41% | 1,00 |
| 27.12.2024 | 147,40 | 147,40 | 146,75 | 147,15 | 0,93% | 113,00 |
| 23.12.2024 | 147,65 | 147,65 | 145,80 | 145,80 | 0,69% | 2,00 |
| 19.12.2024 | 146,40 | 146,80 | 144,80 | 144,80 | -1,83% | 62,00 |
| 18.12.2024 | 147,50 | 147,50 | 147,50 | 147,50 | -0,61% | 20,00 |
| 17.12.2024 | 146,15 | 149,25 | 146,15 | 148,40 | 1,37% | 137,00 |
| 16.12.2024 | 148,20 | 148,20 | 146,40 | 146,40 | -2,33% | 7,00 |
| 13.12.2024 | 149,90 | 149,90 | 149,90 | 149,90 | 0,64% | 3,00 |
| 11.12.2024 | 148,95 | 148,95 | 148,95 | 148,95 | -1,19% | 41,00 |
| 10.12.2024 | 149,30 | 150,75 | 149,30 | 150,75 | 0,40% | 9,00 |
| 09.12.2024 | 149,65 | 152,30 | 149,65 | 150,15 | 0,67% | 3,00 |
| 05.12.2024 | 152,95 | 152,95 | 149,15 | 149,15 | -4,15% | 33,00 |
| 02.12.2024 | 155,40 | 155,60 | 155,40 | 155,60 | 1,04% | 39,00 |
| 27.11.2024 | 154,05 | 154,05 | 154,00 | 154,00 | -0,55% | 123,00 |
| 26.11.2024 | 154,85 | 154,85 | 154,85 | 154,85 | -0,58% | 111,00 |
| 25.11.2024 | 157,25 | 157,25 | 155,75 | 155,75 | 1,30% | 2,00 |
| 21.11.2024 | 153,75 | 153,75 | 153,75 | 153,75 | 0,89% | 3,00 |
| 20.11.2024 | 152,40 | 152,40 | 152,40 | 152,40 | -0,07% | 6,00 |
| 19.11.2024 | 152,50 | 152,50 | 152,50 | 152,50 | 0,10% | 25,00 |
| 18.11.2024 | 151,00 | 152,35 | 151,00 | 152,35 | -0,23% | 22,00 |
| 15.11.2024 | 148,40 | 152,70 | 148,40 | 152,70 | -0,65% | 144,00 |
| 14.11.2024 | 153,70 | 153,70 | 153,70 | 153,70 | 1,45% | 7,00 |
| 13.11.2024 | 152,65 | 152,65 | 151,50 | 151,50 | 0,40% | 129,00 |
| 12.11.2024 | 149,85 | 151,35 | 149,85 | 150,90 | 1,96% | 129,00 |
| 08.11.2024 | 145,55 | 148,00 | 145,55 | 148,00 | 3,10% | 69,00 |
| 07.11.2024 | 145,15 | 145,15 | 143,55 | 143,55 | 0,45% | 87,00 |
| 06.11.2024 | 142,90 | 142,90 | 142,90 | 142,90 | 1,28% | 50,00 |
| 05.11.2024 | 141,10 | 141,10 | 141,10 | 141,10 | -0,42% | 58,00 |
| 04.11.2024 | 141,70 | 141,70 | 141,70 | 141,70 | -1,73% | 1,00 |
| 01.11.2024 | 143,35 | 144,20 | 142,65 | 144,20 | 0,03% | 8,00 |
| 30.10.2024 | 143,25 | 144,15 | 143,25 | 144,15 | -0,10% | 29,00 |
| 28.10.2024 | 144,30 | 144,30 | 144,30 | 144,30 | -1,47% | 20,00 |
| 25.10.2024 | 146,45 | 146,45 | 146,45 | 146,45 | -1,18% | 5,00 |
| 24.10.2024 | 144,95 | 148,20 | 144,95 | 148,20 | 1,33% | 13,00 |
| 23.10.2024 | 147,15 | 147,40 | 146,25 | 146,25 | 2,13% | 68,00 |
| 22.10.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 4,87% | 60,00 |
| 17.10.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -0,26% | 30,00 |
| 16.10.2024 | 136,90 | 136,90 | 136,90 | 136,90 | -0,29% | 45,00 |
| 15.10.2024 | 137,65 | 137,65 | 137,30 | 137,30 | 0,51% | 6,00 |
| 14.10.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -0,26% | 10,00 |
| 11.10.2024 | 135,50 | 136,95 | 135,50 | 136,95 | 0,26% | 91,00 |
| 10.10.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 0,96% | 1,00 |
| 09.10.2024 | 135,30 | 135,30 | 135,30 | 135,30 | 0,93% | 40,00 |
| 08.10.2024 | 133,00 | 134,05 | 133,00 | 134,05 | -1,40% | 104,00 |
| 07.10.2024 | 137,75 | 137,75 | 135,95 | 135,95 | -1,52% | 3,00 |
| 02.10.2024 | 138,05 | 138,05 | 138,05 | 138,05 | -1,39% | 1,00 |
| 01.10.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 2,34% | 1,00 |
| 25.09.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -1,48% | 80,00 |
| 23.09.2024 | 138,85 | 138,85 | 138,85 | 138,85 | -0,82% | 1,00 |
| 17.09.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 0,54% | 1,00 |
| 16.09.2024 | 139,50 | 140,70 | 139,25 | 139,25 | -0,82% | 3,00 |
| 10.09.2024 | 138,95 | 140,40 | 138,95 | 140,40 | -0,11% | 4,00 |
| 09.09.2024 | 139,55 | 140,55 | 139,30 | 140,55 | 0,75% | 5,00 |
| 06.09.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -0,61% | 12,00 |
| 03.09.2024 | 140,35 | 140,35 | 140,35 | 140,35 | 0,04% | 1,00 |
| 02.09.2024 | 142,25 | 142,25 | 140,25 | 140,30 | -0,18% | 203,00 |
| 30.08.2024 | 140,55 | 140,55 | 140,55 | 140,55 | 0,39% | 26,00 |
| 29.08.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,45% | 5,00 |
| 26.08.2024 | 137,95 | 138,00 | 137,95 | 138,00 | -0,33% | 30,00 |
| 23.08.2024 | 138,00 | 138,45 | 138,00 | 138,45 | 1,50% | 7,00 |
| 19.08.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 0,85% | 1,00 |
| 15.08.2024 | 137,15 | 137,65 | 135,25 | 135,25 | 0,97% | 13,00 |
| 07.08.2024 | 135,80 | 136,25 | 133,95 | 133,95 | -0,81% | 27,00 |
| 02.08.2024 | 135,30 | 135,30 | 135,05 | 135,05 | 2,16% | 10,00 |
| 01.08.2024 | 132,20 | 132,20 | 132,20 | 132,20 | -2,44% | 1,00 |
| 29.07.2024 | 135,50 | 135,50 | 135,50 | 135,50 | 1,19% | 40,00 |
| 25.07.2024 | 133,90 | 133,90 | 133,90 | 133,90 | 3,08% | 2,00 |
| 23.07.2024 | 137,95 | 137,95 | 128,35 | 129,90 | -4,49% | 168,00 |
| 17.07.2024 | 136,45 | 136,45 | 136,00 | 136,00 | 0,74% | 51,00 |
| 16.07.2024 | 132,20 | 135,00 | 132,20 | 135,00 | 1,85% | 11,00 |
| 15.07.2024 | 133,30 | 133,70 | 132,55 | 132,55 | 0,34% | 3,00 |
| 11.07.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 1,77% | 1,00 |
| 10.07.2024 | 128,50 | 129,80 | 128,50 | 129,80 | 1,33% | 50,00 |