117,925€
-0,23%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 117,48 | 118,93 | 116,38 | 117,90 | -0,25% | - |
| 18.04.2024 | 118,98 | 119,78 | 117,78 | 118,20 | -0,76% | - |
| 17.04.2024 | 120,00 | 120,40 | 118,95 | 119,10 | -0,79% | - |
| 16.04.2024 | 121,08 | 122,13 | 119,95 | 120,05 | -0,89% | - |
| 15.04.2024 | 120,53 | 121,95 | 120,53 | 121,13 | 0,17% | 90,00 |
| 12.04.2024 | 121,23 | 122,35 | 120,48 | 120,93 | -0,45% | - |
| 11.04.2024 | 122,53 | 123,13 | 120,65 | 121,48 | -1,04% | - |
| 10.04.2024 | 122,28 | 123,45 | 121,73 | 122,75 | 0,29% | - |
| 09.04.2024 | 119,75 | 122,40 | 119,53 | 122,40 | 2,06% | - |
| 08.04.2024 | 120,58 | 121,40 | 119,80 | 119,93 | -0,60% | - |
| 05.04.2024 | 120,88 | 121,60 | 119,40 | 120,65 | -0,60% | - |
| 04.04.2024 | 122,18 | 123,45 | 121,25 | 121,38 | -0,84% | - |
| 03.04.2024 | 123,78 | 123,78 | 121,78 | 122,40 | -0,39% | - |
| 02.04.2024 | 122,28 | 125,58 | 122,10 | 122,88 | -0,39% | - |
| 28.03.2024 | 121,48 | 123,68 | 120,98 | 123,35 | 2,01% | 70,00 |
| 27.03.2024 | 118,60 | 121,05 | 118,60 | 120,93 | 1,49% | - |
| 26.03.2024 | 119,30 | 119,75 | 118,53 | 119,15 | -0,15% | - |
| 25.03.2024 | 119,00 | 119,83 | 118,73 | 119,33 | 0,27% | 5,00 |
| 22.03.2024 | 118,65 | 119,75 | 118,45 | 119,00 | 0,25% | 4,00 |
| 21.03.2024 | 116,95 | 118,78 | 116,78 | 118,70 | 1,30% | - |
| 20.03.2024 | 118,78 | 119,13 | 116,70 | 117,18 | -1,47% | - |
| 19.03.2024 | 117,85 | 119,68 | 116,58 | 118,93 | 0,91% | 17,00 |
| 18.03.2024 | 118,25 | 118,25 | 116,15 | 117,85 | 0,11% | - |
| 15.03.2024 | 116,68 | 118,25 | 115,58 | 117,73 | 0,90% | - |
| 14.03.2024 | 118,80 | 118,80 | 114,95 | 116,68 | -1,35% | - |
| 13.03.2024 | 119,00 | 120,05 | 117,55 | 118,28 | -0,40% | - |
| 12.03.2024 | 118,35 | 118,93 | 117,95 | 118,75 | 0,13% | - |
| 11.03.2024 | 115,78 | 118,65 | 115,73 | 118,60 | 1,85% | - |
| 08.03.2024 | 116,03 | 117,80 | 115,93 | 116,45 | 0,13% | - |
| 07.03.2024 | 116,45 | 117,00 | 115,40 | 116,30 | -0,15% | - |
| 06.03.2024 | 115,18 | 116,55 | 114,08 | 116,48 | 1,57% | - |
| 05.03.2024 | 115,43 | 116,53 | 114,55 | 114,68 | -0,54% | - |
| 04.03.2024 | 114,88 | 115,95 | 114,30 | 115,30 | 0,30% | - |
| 01.03.2024 | 115,18 | 115,75 | 114,10 | 114,95 | -0,86% | - |
| 29.02.2024 | 115,35 | 116,35 | 114,58 | 115,95 | -0,06% | - |
| 28.02.2024 | 116,60 | 117,18 | 115,28 | 116,03 | -0,47% | - |
| 27.02.2024 | 116,30 | 117,25 | 115,50 | 116,58 | 0,34% | - |
| 26.02.2024 | 117,30 | 117,93 | 115,58 | 116,18 | -1,02% | - |
| 23.02.2024 | 115,83 | 117,55 | 115,65 | 117,38 | 1,38% | - |
| 22.02.2024 | 117,00 | 117,88 | 114,75 | 115,78 | -1,05% | - |
| 21.02.2024 | 114,53 | 117,23 | 113,73 | 117,00 | 2,30% | - |
| 20.02.2024 | 115,08 | 115,53 | 114,00 | 114,38 | -0,61% | - |
| 19.02.2024 | 115,43 | 115,43 | 114,98 | 115,08 | 0,07% | - |
| 16.02.2024 | 117,23 | 117,23 | 114,50 | 115,00 | -1,50% | - |
| 15.02.2024 | 119,05 | 119,68 | 116,33 | 116,75 | -1,81% | - |
| 14.02.2024 | 119,40 | 120,08 | 118,35 | 118,90 | -0,40% | - |
| 13.02.2024 | 120,70 | 121,85 | 118,85 | 119,38 | -1,08% | - |
| 12.02.2024 | 117,80 | 120,75 | 117,13 | 120,68 | 2,70% | 1,00 |
| 09.02.2024 | 117,48 | 118,23 | 116,78 | 117,50 | 0,09% | - |
| 08.02.2024 | 118,28 | 118,73 | 116,43 | 117,40 | -0,55% | - |
| 07.02.2024 | 117,18 | 119,95 | 116,78 | 118,05 | 0,75% | 160,00 |
| 06.02.2024 | 115,48 | 117,93 | 115,03 | 117,18 | 1,71% | - |
| 05.02.2024 | 115,93 | 116,38 | 114,83 | 115,20 | -0,50% | - |
| 02.02.2024 | 116,63 | 117,55 | 114,88 | 115,78 | -0,84% | - |
| 01.02.2024 | 118,78 | 119,63 | 114,15 | 116,75 | -2,01% | - |
| 31.01.2024 | 119,05 | 119,65 | 118,18 | 119,15 | 0,29% | - |
| 30.01.2024 | 119,40 | 119,73 | 118,55 | 118,80 | -0,56% | - |
| 29.01.2024 | 120,08 | 120,70 | 119,10 | 119,48 | -0,54% | - |
| 26.01.2024 | 120,00 | 121,10 | 119,43 | 120,13 | -0,08% | 18,00 |
| 25.01.2024 | 117,55 | 120,80 | 117,03 | 120,23 | 2,41% | - |
| 24.01.2024 | 119,58 | 119,70 | 117,28 | 117,40 | -1,72% | - |
| 23.01.2024 | 120,13 | 120,58 | 119,23 | 119,45 | -0,64% | - |
| 22.01.2024 | 121,58 | 122,13 | 119,70 | 120,23 | -1,19% | - |
| 19.01.2024 | 123,35 | 124,03 | 120,95 | 121,68 | -1,52% | - |
| 18.01.2024 | 122,90 | 123,93 | 121,98 | 123,55 | 0,45% | - |
| 17.01.2024 | 123,08 | 124,85 | 122,48 | 123,00 | -0,08% | - |
| 16.01.2024 | 123,50 | 124,18 | 122,63 | 123,10 | -0,32% | - |
| 15.01.2024 | 123,30 | 123,65 | 123,30 | 123,50 | -0,06% | - |
| 12.01.2024 | 123,73 | 124,10 | 122,20 | 123,58 | -0,38% | - |
| 11.01.2024 | 125,10 | 125,50 | 123,50 | 124,05 | -0,78% | - |
| 10.01.2024 | 129,13 | 130,70 | 123,35 | 125,03 | -3,79% | - |
| 09.01.2024 | 130,05 | 130,58 | 128,83 | 129,95 | 0,66% | - |
| 08.01.2024 | 129,18 | 129,85 | 127,20 | 129,10 | -0,50% | - |
| 05.01.2024 | 128,43 | 130,02 | 127,90 | 129,75 | 0,87% | - |
| 04.01.2024 | 127,88 | 128,65 | 127,30 | 128,63 | 0,67% | - |
| 03.01.2024 | 128,73 | 129,33 | 127,55 | 127,78 | -0,43% | 8,00 |
| 02.01.2024 | 124,53 | 131,05 | 124,53 | 128,33 | 3,05% | 11,00 |
| 29.12.2023 | 124,48 | 124,68 | 124,20 | 124,53 | 0,04% | - |
| 28.12.2023 | 123,90 | 124,95 | 123,38 | 124,48 | 0,63% | - |
| 27.12.2023 | 124,15 | 124,15 | 122,65 | 123,70 | -0,36% | - |
| 22.12.2023 | 123,55 | 124,60 | 123,08 | 124,15 | 0,44% | - |
| 21.12.2023 | 123,15 | 123,70 | 122,50 | 123,60 | 0,24% | - |
| 20.12.2023 | 123,43 | 124,95 | 123,10 | 123,30 | -0,80% | - |
| 19.12.2023 | 124,35 | 124,40 | 122,60 | 124,30 | -0,20% | - |
| 18.12.2023 | 124,15 | 125,05 | 123,68 | 124,55 | 0,40% | - |
| 15.12.2023 | 124,90 | 125,73 | 123,50 | 124,05 | -0,72% | - |
| 14.12.2023 | 129,77 | 131,23 | 123,93 | 124,95 | -3,55% | - |
| 13.12.2023 | 129,15 | 130,23 | 128,35 | 129,55 | 0,50% | - |
| 12.12.2023 | 127,15 | 128,90 | 127,15 | 128,90 | 2,91% | 200,00 |
| 07.12.2023 | 125,25 | 125,25 | 125,25 | 125,25 | 0,68% | 1,00 |
| 06.12.2023 | 124,40 | 124,40 | 124,40 | 124,40 | -0,88% | 14,00 |
| 05.12.2023 | 126,80 | 126,80 | 125,50 | 125,50 | 0,36% | 75,00 |
| 04.12.2023 | 125,05 | 125,05 | 125,05 | 125,05 | -1,11% | 24,00 |
| 01.12.2023 | 126,45 | 126,45 | 126,45 | 126,45 | 1,69% | 1,00 |
| 24.11.2023 | 124,35 | 124,35 | 124,35 | 124,35 | -0,16% | 2,00 |
| 23.11.2023 | 124,55 | 124,55 | 124,55 | 124,55 | 0,93% | 1,00 |
| 21.11.2023 | 123,40 | 123,40 | 123,40 | 123,40 | -0,68% | 30,00 |
| 17.11.2023 | 124,25 | 124,25 | 124,25 | 124,25 | -0,56% | 4,00 |
| 16.11.2023 | 124,95 | 124,95 | 124,95 | 124,95 | 0,97% | 32,00 |
| 15.11.2023 | 123,60 | 123,75 | 123,60 | 123,75 | 0,45% | 51,00 |