16,800€
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,80 | 16,80 | 16,75 | 16,80 | 0,00% | - |
| 16.05.2024 | 16,20 | 16,80 | 16,10 | 16,80 | 3,38% | - |
| 15.05.2024 | 16,30 | 16,50 | 15,95 | 16,25 | -0,31% | 400,00 |
| 14.05.2024 | 16,65 | 16,85 | 16,25 | 16,30 | -2,10% | - |
| 13.05.2024 | 17,10 | 17,80 | 16,55 | 16,65 | -3,20% | 1.120,00 |
| 10.05.2024 | 17,55 | 17,65 | 16,85 | 17,20 | -1,71% | - |
| 09.05.2024 | 16,70 | 17,65 | 15,75 | 17,50 | 0,00% | - |
| 08.05.2024 | 17,70 | 18,20 | 17,30 | 17,50 | -3,05% | - |
| 07.05.2024 | 17,75 | 18,15 | 17,65 | 18,05 | 1,69% | - |
| 06.05.2024 | 17,55 | 17,75 | 17,45 | 17,75 | 1,14% | - |
| 03.05.2024 | 17,50 | 17,70 | 17,35 | 17,55 | 0,57% | - |
| 02.05.2024 | 17,00 | 18,15 | 16,70 | 17,45 | 2,95% | - |
| 30.04.2024 | 15,90 | 17,35 | 15,85 | 16,95 | 6,60% | - |
| 29.04.2024 | 16,10 | 16,35 | 15,85 | 15,90 | -1,55% | - |
| 26.04.2024 | 15,80 | 16,35 | 15,80 | 16,15 | 2,22% | - |
| 25.04.2024 | 16,50 | 16,50 | 15,75 | 15,80 | -4,24% | - |
| 24.04.2024 | 16,10 | 16,65 | 15,95 | 16,50 | 2,48% | - |
| 23.04.2024 | 16,00 | 16,35 | 15,85 | 16,10 | 0,63% | - |
| 22.04.2024 | 15,80 | 16,15 | 15,10 | 16,00 | 1,59% | - |
| 19.04.2024 | 15,20 | 15,85 | 15,15 | 15,75 | 3,62% | 619,00 |
| 18.04.2024 | 15,40 | 15,85 | 15,05 | 15,20 | -1,62% | - |
| 17.04.2024 | 15,90 | 16,05 | 14,90 | 15,45 | -2,83% | - |
| 16.04.2024 | 16,10 | 16,35 | 15,65 | 15,90 | -1,24% | - |
| 15.04.2024 | 16,10 | 16,55 | 15,95 | 16,10 | -0,62% | - |
| 12.04.2024 | 16,30 | 16,50 | 16,05 | 16,20 | -0,61% | - |
| 11.04.2024 | 16,20 | 16,45 | 15,95 | 16,30 | 0,62% | 455,00 |
| 10.04.2024 | 16,10 | 16,20 | 15,55 | 16,20 | 0,62% | - |
| 09.04.2024 | 16,20 | 16,35 | 15,70 | 16,10 | -0,31% | - |
| 08.04.2024 | 15,80 | 16,35 | 15,75 | 16,15 | 2,87% | - |
| 05.04.2024 | 15,60 | 15,85 | 15,55 | 15,70 | 0,64% | - |
| 04.04.2024 | 15,70 | 15,85 | 15,20 | 15,60 | -0,64% | - |
| 03.04.2024 | 15,80 | 15,85 | 15,55 | 15,70 | -0,63% | - |
| 02.04.2024 | 16,40 | 16,40 | 15,35 | 15,80 | -3,36% | - |
| 28.03.2024 | 16,00 | 16,40 | 15,95 | 16,35 | 2,19% | - |
| 27.03.2024 | 15,60 | 16,05 | 15,55 | 16,00 | 1,91% | - |
| 26.03.2024 | 15,70 | 15,95 | 14,95 | 15,70 | 0,32% | - |
| 25.03.2024 | 15,50 | 15,85 | 15,20 | 15,65 | 0,32% | - |
| 22.03.2024 | 15,55 | 15,80 | 15,15 | 15,60 | 0,32% | - |
| 21.03.2024 | 15,70 | 16,15 | 15,45 | 15,55 | -0,96% | - |
| 20.03.2024 | 16,10 | 16,10 | 15,15 | 15,70 | -1,88% | - |
| 19.03.2024 | 15,00 | 16,00 | 14,85 | 16,00 | 6,67% | - |
| 18.03.2024 | 15,05 | 15,20 | 14,55 | 15,00 | -0,66% | - |
| 15.03.2024 | 14,20 | 15,25 | 14,10 | 15,10 | 6,34% | - |
| 14.03.2024 | 14,15 | 14,30 | 14,05 | 14,20 | 0,35% | - |
| 13.03.2024 | 14,00 | 14,35 | 13,85 | 14,15 | 1,07% | - |
| 12.03.2024 | 14,05 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 11.03.2024 | 13,85 | 14,15 | 13,75 | 14,10 | 1,81% | - |
| 08.03.2024 | 13,95 | 14,15 | 13,75 | 13,85 | -0,72% | - |
| 07.03.2024 | 13,55 | 14,05 | 13,55 | 13,95 | 2,95% | - |
| 06.03.2024 | 13,50 | 13,65 | 13,45 | 13,55 | 0,74% | - |
| 05.03.2024 | 13,60 | 13,95 | 13,45 | 13,45 | -0,74% | - |
| 04.03.2024 | 13,65 | 13,75 | 13,50 | 13,55 | -0,73% | - |
| 01.03.2024 | 13,55 | 13,65 | 13,25 | 13,65 | 0,74% | - |
| 29.02.2024 | 13,45 | 13,55 | 13,05 | 13,55 | 0,74% | - |
| 28.02.2024 | 13,60 | 13,65 | 13,25 | 13,45 | -1,10% | - |
| 27.02.2024 | 14,00 | 14,35 | 13,55 | 13,60 | -2,51% | - |
| 26.02.2024 | 13,75 | 14,15 | 13,70 | 13,95 | 1,45% | - |
| 23.02.2024 | 14,20 | 14,25 | 13,65 | 13,75 | -3,17% | - |
| 22.02.2024 | 14,30 | 14,40 | 14,15 | 14,20 | -0,70% | - |
| 21.02.2024 | 14,30 | 14,45 | 14,15 | 14,30 | -0,69% | - |
| 20.02.2024 | 14,45 | 14,45 | 13,95 | 14,40 | -0,35% | - |
| 19.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 16.02.2024 | 14,30 | 14,45 | 14,05 | 14,45 | 1,05% | - |
| 15.02.2024 | 14,05 | 14,55 | 14,00 | 14,30 | 1,78% | - |
| 14.02.2024 | 14,05 | 14,20 | 13,95 | 14,05 | 0,36% | - |
| 13.02.2024 | 14,05 | 14,35 | 13,60 | 14,00 | -0,36% | - |
| 12.02.2024 | 14,30 | 14,45 | 14,05 | 14,05 | -1,40% | - |
| 09.02.2024 | 13,65 | 14,45 | 13,65 | 14,25 | 4,40% | - |
| 08.02.2024 | 12,55 | 14,05 | 11,95 | 13,65 | 8,76% | 800,00 |
| 07.02.2024 | 11,95 | 12,55 | 11,65 | 12,55 | 5,02% | - |
| 06.02.2024 | 11,55 | 12,25 | 11,50 | 11,95 | 3,46% | - |
| 05.02.2024 | 11,75 | 11,95 | 11,35 | 11,55 | -1,70% | - |
| 02.02.2024 | 11,85 | 12,05 | 11,65 | 11,75 | -0,84% | - |
| 01.02.2024 | 11,75 | 12,25 | 11,65 | 11,85 | 0,85% | - |
| 31.01.2024 | 11,95 | 12,05 | 11,65 | 11,75 | -1,67% | - |
| 30.01.2024 | 12,05 | 12,05 | 11,65 | 11,95 | 0,00% | - |
| 29.01.2024 | 12,05 | 12,20 | 11,85 | 11,95 | 0,00% | - |
| 26.01.2024 | 11,75 | 12,05 | 11,65 | 11,95 | 1,70% | - |
| 25.01.2024 | 11,85 | 12,15 | 11,75 | 11,75 | -0,84% | - |
| 24.01.2024 | 10,85 | 11,95 | 10,65 | 11,85 | 9,72% | - |
| 23.01.2024 | 10,75 | 10,95 | 10,65 | 10,80 | 0,47% | - |
| 22.01.2024 | 10,85 | 11,05 | 10,65 | 10,75 | -0,92% | - |
| 19.01.2024 | 11,15 | 11,25 | 10,75 | 10,85 | -2,69% | - |
| 18.01.2024 | 11,15 | 11,25 | 10,85 | 11,15 | 0,00% | - |
| 17.01.2024 | 11,15 | 11,25 | 10,95 | 11,15 | 0,00% | - |
| 16.01.2024 | 10,70 | 11,15 | 10,55 | 11,15 | 4,21% | - |
| 15.01.2024 | 10,70 | 10,75 | 10,65 | 10,70 | 0,00% | - |
| 12.01.2024 | 10,65 | 10,85 | 10,65 | 10,70 | 0,47% | - |
| 11.01.2024 | 10,75 | 10,95 | 10,35 | 10,65 | -0,93% | - |
| 10.01.2024 | 10,75 | 10,95 | 10,25 | 10,75 | 0,00% | - |
| 09.01.2024 | 10,70 | 10,75 | 10,45 | 10,75 | 0,94% | - |
| 08.01.2024 | 11,20 | 11,35 | 10,55 | 10,65 | -5,33% | - |
| 05.01.2024 | 11,40 | 11,60 | 11,15 | 11,25 | -1,32% | - |
| 04.01.2024 | 11,40 | 11,55 | 11,25 | 11,40 | -0,44% | - |
| 03.01.2024 | 11,75 | 11,75 | 11,35 | 11,45 | -2,55% | - |
| 02.01.2024 | 11,95 | 11,95 | 11,40 | 11,75 | -1,67% | - |
| 29.12.2023 | 11,95 | 11,95 | 11,90 | 11,95 | 0,42% | - |
| 28.12.2023 | 12,05 | 12,15 | 11,75 | 11,90 | -1,24% | - |
| 27.12.2023 | 11,85 | 12,15 | 11,65 | 12,05 | 1,69% | - |
| 22.12.2023 | 11,75 | 11,85 | 11,65 | 11,85 | 0,85% | - |