8,840$
-2,64%
Echtzeit-Aktienkurs Quest Resource Holding Corp.
Bid:
Ask:
Aktienkurse zur Quest Resource Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,19 | 9,19 | 8,84 | 8,84 | -2,64% | 32.884,00 |
| 30.05.2024 | 9,08 | 9,16 | 8,97 | 9,08 | -0,11% | 48.420,00 |
| 29.05.2024 | 9,20 | 9,31 | 8,93 | 9,09 | -0,87% | 32.683,00 |
| 28.05.2024 | 9,39 | 9,55 | 9,08 | 9,17 | -1,61% | 37.164,00 |
| 24.05.2024 | 9,36 | 9,42 | 9,22 | 9,32 | 0,11% | 33.297,00 |
| 23.05.2024 | 9,40 | 9,57 | 9,15 | 9,31 | 0,54% | 41.111,00 |
| 22.05.2024 | 9,26 | 9,48 | 9,04 | 9,26 | -1,07% | 54.437,00 |
| 21.05.2024 | 9,69 | 9,69 | 9,26 | 9,36 | -3,41% | 50.697,00 |
| 20.05.2024 | 9,48 | 9,93 | 9,39 | 9,69 | 1,47% | 39.850,00 |
| 17.05.2024 | 9,66 | 9,90 | 9,52 | 9,55 | -1,55% | 43.094,00 |
| 16.05.2024 | 9,77 | 9,85 | 9,68 | 9,70 | -1,02% | 27.439,00 |
| 15.05.2024 | 9,84 | 9,89 | 9,66 | 9,80 | 0,41% | 44.659,00 |
| 14.05.2024 | 9,94 | 10,06 | 9,76 | 9,76 | -1,41% | 43.624,00 |
| 13.05.2024 | 9,64 | 10,48 | 9,64 | 9,90 | 0,71% | 118.460,00 |
| 10.05.2024 | 10,51 | 10,51 | 9,61 | 9,83 | -2,87% | 57.016,00 |
| 09.05.2024 | 10,24 | 10,45 | 10,12 | 10,12 | -1,27% | 64.055,00 |
| 08.05.2024 | 10,60 | 10,85 | 10,21 | 10,25 | -4,12% | 38.551,00 |
| 07.05.2024 | 10,64 | 10,79 | 10,59 | 10,69 | 0,28% | 64.355,00 |
| 06.05.2024 | 10,22 | 10,70 | 10,22 | 10,66 | 4,00% | 51.012,00 |
| 03.05.2024 | 10,20 | 10,28 | 10,13 | 10,25 | 0,20% | 36.723,00 |
| 02.05.2024 | 10,44 | 10,44 | 10,10 | 10,23 | -0,20% | 41.646,00 |
| 01.05.2024 | 10,20 | 10,50 | 10,14 | 10,25 | 1,08% | 38.193,00 |
| 30.04.2024 | 10,21 | 10,26 | 10,09 | 10,14 | -0,78% | 47.655,00 |
| 29.04.2024 | 9,79 | 10,29 | 9,71 | 10,22 | 6,46% | 81.183,00 |
| 26.04.2024 | 9,41 | 9,65 | 9,30 | 9,60 | 2,78% | 49.425,00 |
| 25.04.2024 | 9,38 | 9,46 | 9,18 | 9,34 | -0,43% | 33.080,00 |
| 24.04.2024 | 9,03 | 9,43 | 9,03 | 9,38 | 3,88% | 50.477,00 |
| 23.04.2024 | 8,73 | 9,04 | 8,72 | 9,03 | 3,67% | 41.113,00 |
| 22.04.2024 | 8,57 | 9,00 | 8,57 | 8,71 | 0,58% | 37.430,00 |
| 19.04.2024 | 8,99 | 9,11 | 8,66 | 8,66 | -2,48% | 30.862,00 |
| 18.04.2024 | 9,06 | 9,06 | 8,84 | 8,88 | -1,33% | 26.224,00 |
| 17.04.2024 | 8,77 | 9,14 | 8,76 | 9,00 | 1,69% | 24.338,00 |
| 16.04.2024 | 9,10 | 9,10 | 8,82 | 8,85 | -3,38% | 23.743,00 |
| 15.04.2024 | 9,03 | 9,39 | 8,74 | 9,16 | 0,77% | 108.027,00 |
| 12.04.2024 | 9,47 | 9,47 | 9,03 | 9,09 | -3,30% | 20.923,00 |
| 11.04.2024 | 8,86 | 9,69 | 8,86 | 9,40 | 5,03% | 73.731,00 |
| 10.04.2024 | 9,00 | 9,06 | 8,77 | 8,95 | -0,89% | 36.888,00 |
| 09.04.2024 | 8,92 | 9,15 | 8,80 | 9,03 | -0,44% | 25.634,00 |
| 08.04.2024 | 8,92 | 9,08 | 8,92 | 9,07 | 0,89% | 7.458,00 |
| 05.04.2024 | 9,51 | 9,67 | 8,89 | 8,99 | -3,54% | 44.234,00 |
| 04.04.2024 | 9,25 | 9,93 | 9,12 | 9,32 | 0,54% | 144.038,00 |
| 03.04.2024 | 8,19 | 9,50 | 8,06 | 9,27 | 12,71% | 83.393,00 |
| 02.04.2024 | 8,53 | 8,53 | 8,17 | 8,23 | -3,01% | 52.494,00 |
| 01.04.2024 | 8,59 | 8,84 | 8,01 | 8,48 | -1,17% | 64.811,00 |
| 28.03.2024 | 8,90 | 8,90 | 8,01 | 8,58 | -3,05% | 45.028,00 |
| 27.03.2024 | 8,66 | 8,88 | 8,51 | 8,85 | 4,00% | 93.436,00 |
| 26.03.2024 | 8,25 | 8,63 | 8,18 | 8,51 | 3,15% | 79.160,00 |
| 25.03.2024 | 7,67 | 8,25 | 7,57 | 8,25 | 8,13% | 94.013,00 |
| 22.03.2024 | 7,44 | 7,63 | 7,24 | 7,63 | 3,39% | 141.431,00 |
| 21.03.2024 | 7,20 | 7,45 | 7,20 | 7,38 | 3,36% | 20.258,00 |
| 20.03.2024 | 7,21 | 7,22 | 7,02 | 7,14 | 0,56% | 8.690,00 |
| 19.03.2024 | 7,03 | 7,35 | 7,03 | 7,10 | 1,28% | 38.224,00 |
| 18.03.2024 | 7,00 | 7,13 | 6,93 | 7,01 | 0,29% | 16.569,00 |
| 15.03.2024 | 7,05 | 7,15 | 6,92 | 6,99 | -2,78% | 30.960,00 |
| 14.03.2024 | 7,12 | 7,25 | 7,00 | 7,19 | 1,55% | 70.699,00 |
| 13.03.2024 | 6,90 | 7,20 | 6,80 | 7,08 | 1,58% | 141.006,00 |
| 12.03.2024 | 7,06 | 7,13 | 6,97 | 6,97 | -0,77% | 25.877,00 |
| 11.03.2024 | 7,00 | 7,05 | 6,95 | 7,02 | -0,01% | 13.631,00 |
| 08.03.2024 | 7,15 | 7,18 | 7,00 | 7,03 | -0,64% | 40.540,00 |
| 07.03.2024 | 6,98 | 7,15 | 6,96 | 7,07 | 0,68% | 18.102,00 |
| 06.03.2024 | 6,93 | 7,02 | 6,93 | 7,02 | 1,33% | 12.832,00 |
| 05.03.2024 | 6,85 | 6,97 | 6,85 | 6,93 | 1,24% | 14.744,00 |
| 04.03.2024 | 7,00 | 7,00 | 6,81 | 6,85 | -2,21% | 21.329,00 |
| 01.03.2024 | 7,00 | 7,01 | 6,90 | 7,00 | -0,43% | 35.247,00 |
| 29.02.2024 | 6,99 | 7,10 | 6,98 | 7,03 | 0,57% | 11.626,00 |
| 28.02.2024 | 7,15 | 7,18 | 6,97 | 6,99 | -2,24% | 26.467,00 |
| 27.02.2024 | 7,15 | 7,16 | 7,10 | 7,15 | 1,13% | 26.533,00 |
| 26.02.2024 | 7,00 | 7,20 | 6,96 | 7,07 | 0,86% | 28.429,00 |
| 23.02.2024 | 6,96 | 7,03 | 6,96 | 7,01 | 0,29% | 6.726,00 |
| 22.02.2024 | 6,98 | 7,02 | 6,95 | 6,99 | -0,14% | 14.609,00 |
| 21.02.2024 | 6,97 | 7,04 | 6,95 | 7,00 | -0,43% | 10.629,00 |
| 20.02.2024 | 7,04 | 7,10 | 6,94 | 7,03 | -0,42% | 12.968,00 |
| 16.02.2024 | 7,09 | 7,09 | 6,86 | 7,06 | 1,00% | 13.820,00 |
| 15.02.2024 | 7,07 | 7,07 | 6,86 | 6,99 | 0,29% | 29.717,00 |
| 14.02.2024 | 6,85 | 7,09 | 6,75 | 6,97 | 1,16% | 10.143,00 |
| 13.02.2024 | 6,79 | 7,09 | 6,75 | 6,89 | -1,85% | 12.982,00 |
| 12.02.2024 | 7,14 | 7,16 | 7,02 | 7,02 | -2,64% | 12.064,00 |
| 09.02.2024 | 6,95 | 7,25 | 6,77 | 7,21 | 4,19% | 19.305,00 |
| 08.02.2024 | 7,07 | 7,28 | 6,90 | 6,92 | -3,22% | 18.031,00 |
| 07.02.2024 | 6,58 | 7,15 | 6,58 | 7,15 | 8,66% | 54.216,00 |
| 06.02.2024 | 6,61 | 6,71 | 6,51 | 6,58 | 1,23% | 18.266,00 |
| 05.02.2024 | 6,56 | 6,72 | 6,50 | 6,50 | -3,56% | 10.604,00 |
| 02.02.2024 | 6,74 | 6,81 | 6,55 | 6,74 | -0,52% | 20.120,00 |
| 01.02.2024 | 6,87 | 6,99 | 6,65 | 6,78 | -1,81% | 60.680,00 |
| 31.01.2024 | 6,86 | 7,00 | 6,80 | 6,90 | 0,29% | 15.834,00 |
| 30.01.2024 | 6,80 | 6,88 | 6,80 | 6,88 | 0,07% | 44.403,00 |
| 29.01.2024 | 6,80 | 6,90 | 6,80 | 6,88 | 1,55% | 13.152,00 |
| 26.01.2024 | 6,99 | 6,99 | 6,76 | 6,77 | -1,88% | 39.103,00 |
| 25.01.2024 | 6,83 | 7,01 | 6,77 | 6,90 | -1,43% | 8.146,00 |
| 24.01.2024 | 6,92 | 7,10 | 6,83 | 7,00 | 2,04% | 13.258,00 |
| 23.01.2024 | 7,10 | 7,34 | 6,86 | 6,86 | -3,65% | 13.779,00 |
| 22.01.2024 | 7,07 | 7,12 | 7,07 | 7,12 | 3,64% | 5.931,00 |
| 19.01.2024 | 6,66 | 6,87 | 6,66 | 6,87 | 1,93% | 8.345,00 |
| 18.01.2024 | 6,86 | 6,92 | 6,61 | 6,74 | -2,11% | 18.848,00 |
| 17.01.2024 | 7,08 | 7,13 | 6,79 | 6,89 | -4,38% | 18.824,00 |
| 16.01.2024 | 7,24 | 7,31 | 6,85 | 7,20 | -0,69% | 54.625,00 |
| 12.01.2024 | 6,87 | 7,39 | 6,51 | 7,25 | 5,69% | 30.889,00 |
| 11.01.2024 | 6,93 | 7,00 | 6,80 | 6,86 | -1,72% | 42.940,00 |
| 10.01.2024 | 7,15 | 7,18 | 6,89 | 6,98 | -2,65% | 20.440,00 |
| 09.01.2024 | 7,12 | 7,41 | 7,12 | 7,17 | -0,69% | 26.957,00 |