37,325€
0,50%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 37,27 | 37,32 | 37,25 | 37,32 | 0,47% | - |
| 09.05.2024 | 37,16 | 37,40 | 36,90 | 37,14 | -0,11% | 201,00 |
| 08.05.2024 | 37,76 | 37,83 | 37,00 | 37,18 | -1,37% | 471,00 |
| 07.05.2024 | 37,97 | 38,40 | 37,66 | 37,70 | -0,99% | 158,00 |
| 06.05.2024 | 37,45 | 38,44 | 37,43 | 38,08 | 1,72% | 126,00 |
| 03.05.2024 | 36,94 | 37,54 | 36,76 | 37,43 | 1,69% | 32,00 |
| 02.05.2024 | 36,06 | 37,01 | 35,90 | 36,81 | -2,21% | 431,00 |
| 30.04.2024 | 38,39 | 38,73 | 37,62 | 37,64 | -1,78% | 66,00 |
| 29.04.2024 | 37,98 | 38,54 | 37,70 | 38,33 | 0,78% | 1.082,00 |
| 26.04.2024 | 37,76 | 38,06 | 36,95 | 38,03 | 0,90% | 131,00 |
| 25.04.2024 | 36,74 | 37,77 | 36,52 | 37,69 | 2,26% | 285,00 |
| 24.04.2024 | 35,53 | 37,26 | 35,02 | 36,86 | 3,94% | 208,00 |
| 23.04.2024 | 35,63 | 36,01 | 35,21 | 35,46 | -0,60% | - |
| 22.04.2024 | 34,45 | 35,80 | 34,33 | 35,67 | 3,71% | 300,00 |
| 19.04.2024 | 33,81 | 34,41 | 33,73 | 34,39 | 1,09% | 10,00 |
| 18.04.2024 | 33,82 | 34,52 | 33,44 | 34,02 | 0,61% | 150,00 |
| 17.04.2024 | 34,12 | 34,45 | 33,54 | 33,82 | -0,81% | - |
| 16.04.2024 | 34,35 | 34,58 | 33,15 | 34,09 | -0,89% | 366,00 |
| 15.04.2024 | 35,09 | 35,33 | 34,28 | 34,40 | -1,79% | 16,00 |
| 12.04.2024 | 35,01 | 36,10 | 34,91 | 35,03 | 0,22% | 40,00 |
| 11.04.2024 | 35,09 | 35,34 | 34,47 | 34,95 | -0,38% | 156,00 |
| 10.04.2024 | 34,98 | 35,53 | 34,84 | 35,08 | 0,55% | 270,00 |
| 09.04.2024 | 34,01 | 34,89 | 33,93 | 34,89 | 2,84% | 210,00 |
| 08.04.2024 | 33,63 | 34,09 | 33,49 | 33,93 | 0,68% | 52,00 |
| 05.04.2024 | 34,00 | 34,22 | 33,41 | 33,70 | -0,80% | 664,00 |
| 04.04.2024 | 34,43 | 34,81 | 33,74 | 33,97 | -1,16% | 631,00 |
| 03.04.2024 | 34,15 | 34,52 | 34,01 | 34,37 | 0,29% | 70,00 |
| 02.04.2024 | 34,55 | 34,80 | 33,93 | 34,27 | -0,01% | 340,00 |
| 28.03.2024 | 33,18 | 34,64 | 33,02 | 34,27 | 3,29% | 449,00 |
| 27.03.2024 | 32,36 | 33,31 | 32,07 | 33,18 | 2,79% | 2.173,00 |
| 26.03.2024 | 32,11 | 32,51 | 32,06 | 32,28 | 0,50% | 430,00 |
| 25.03.2024 | 31,75 | 32,29 | 31,66 | 32,12 | 1,04% | 123,00 |
| 22.03.2024 | 31,67 | 31,82 | 31,56 | 31,79 | 0,51% | 146,00 |
| 21.03.2024 | 31,02 | 31,69 | 31,02 | 31,63 | 2,13% | 401,00 |
| 20.03.2024 | 30,89 | 31,34 | 30,50 | 30,97 | 0,26% | 1.586,00 |
| 19.03.2024 | 30,74 | 31,13 | 30,62 | 30,89 | 0,52% | 150,00 |
| 18.03.2024 | 30,60 | 31,09 | 30,59 | 30,73 | -0,19% | 175,00 |
| 15.03.2024 | 31,04 | 31,27 | 30,32 | 30,79 | -0,84% | 262,00 |
| 14.03.2024 | 31,20 | 31,45 | 30,51 | 31,05 | -0,32% | 204,00 |
| 13.03.2024 | 31,57 | 31,68 | 31,04 | 31,15 | -1,36% | 431,00 |
| 12.03.2024 | 31,84 | 32,08 | 30,99 | 31,58 | -0,32% | 337,00 |
| 11.03.2024 | 34,26 | 34,27 | 30,81 | 31,68 | -7,45% | 886,00 |
| 08.03.2024 | 34,04 | 34,44 | 33,89 | 34,23 | 0,53% | 206,00 |
| 07.03.2024 | 34,44 | 34,70 | 33,98 | 34,05 | -1,25% | 246,00 |
| 06.03.2024 | 34,98 | 35,19 | 34,15 | 34,48 | -1,49% | 105,00 |
| 05.03.2024 | 34,51 | 35,30 | 34,43 | 35,00 | 1,16% | 447,00 |
| 04.03.2024 | 34,08 | 35,32 | 34,03 | 34,60 | 1,29% | 240,00 |
| 01.03.2024 | 34,42 | 34,67 | 33,97 | 34,16 | -0,70% | 346,00 |
| 29.02.2024 | 33,74 | 34,48 | 33,62 | 34,40 | 1,71% | 156,00 |
| 28.02.2024 | 33,71 | 34,15 | 33,60 | 33,82 | 0,30% | 14,00 |
| 27.02.2024 | 33,81 | 34,30 | 33,55 | 33,72 | -0,38% | 202,00 |
| 26.02.2024 | 34,14 | 34,83 | 33,62 | 33,85 | -0,97% | 354,00 |
| 23.02.2024 | 34,52 | 34,52 | 33,55 | 34,18 | -0,90% | 168,00 |
| 22.02.2024 | 34,49 | 35,06 | 33,39 | 34,49 | 0,03% | 320,00 |
| 21.02.2024 | 31,58 | 35,38 | 31,41 | 34,48 | 10,55% | 531,00 |
| 20.02.2024 | 31,85 | 32,26 | 31,04 | 31,19 | -2,29% | 225,00 |
| 19.02.2024 | 32,22 | 32,25 | 31,70 | 31,92 | -0,90% | 400,00 |
| 16.02.2024 | 31,86 | 32,54 | 31,65 | 32,21 | 0,75% | 554,00 |
| 15.02.2024 | 30,78 | 32,27 | 30,56 | 31,97 | 3,50% | 29,00 |
| 14.02.2024 | 30,87 | 31,71 | 29,86 | 30,89 | -3,07% | 1.508,00 |
| 13.02.2024 | 32,42 | 32,86 | 31,46 | 31,87 | -1,79% | 930,00 |
| 12.02.2024 | 31,79 | 32,82 | 31,70 | 32,45 | 2,01% | 581,00 |
| 09.02.2024 | 32,22 | 32,44 | 31,71 | 31,81 | -1,30% | 193,00 |
| 08.02.2024 | 31,77 | 32,35 | 31,53 | 32,23 | 1,38% | 346,00 |
| 07.02.2024 | 31,84 | 32,09 | 31,51 | 31,79 | -0,13% | 133,00 |
| 06.02.2024 | 31,77 | 32,19 | 31,59 | 31,83 | 0,13% | 52,00 |
| 05.02.2024 | 32,42 | 32,62 | 31,79 | 31,79 | -2,09% | 384,00 |
| 02.02.2024 | 32,28 | 32,78 | 31,80 | 32,47 | 0,62% | 501,00 |
| 01.02.2024 | 32,80 | 33,06 | 32,09 | 32,27 | -1,53% | 99,00 |
| 31.01.2024 | 33,41 | 33,60 | 32,71 | 32,77 | -1,89% | 60,00 |
| 30.01.2024 | 33,06 | 33,66 | 32,59 | 33,40 | 0,97% | 163,00 |
| 29.01.2024 | 33,04 | 33,20 | 32,55 | 33,08 | 0,03% | 77,00 |
| 26.01.2024 | 33,17 | 33,28 | 32,36 | 33,07 | -0,57% | 18,00 |
| 25.01.2024 | 32,84 | 33,26 | 32,55 | 33,26 | 1,56% | 616,00 |
| 24.01.2024 | 32,49 | 33,25 | 32,25 | 32,75 | 0,68% | 100,00 |
| 23.01.2024 | 32,40 | 32,85 | 32,29 | 32,53 | 0,12% | 105,00 |
| 22.01.2024 | 32,44 | 32,74 | 31,91 | 32,49 | 0,31% | 600,00 |
| 19.01.2024 | 32,34 | 32,49 | 31,78 | 32,39 | -0,09% | 260,00 |
| 18.01.2024 | 32,99 | 33,45 | 32,11 | 32,42 | -2,00% | 1.090,00 |
| 17.01.2024 | 33,31 | 33,96 | 32,88 | 33,08 | -0,99% | 133,00 |
| 16.01.2024 | 34,51 | 34,58 | 33,35 | 33,41 | -3,22% | 290,00 |
| 15.01.2024 | 34,76 | 34,76 | 34,36 | 34,52 | 0,03% | 225,00 |
| 12.01.2024 | 33,75 | 34,96 | 33,72 | 34,51 | 2,04% | 151,00 |
| 11.01.2024 | 34,40 | 34,82 | 33,76 | 33,82 | -1,57% | 118,00 |
| 10.01.2024 | 34,80 | 34,90 | 33,94 | 34,36 | -1,41% | 661,00 |
| 09.01.2024 | 34,83 | 35,48 | 34,46 | 34,85 | -0,14% | 12,00 |
| 08.01.2024 | 35,23 | 35,46 | 33,85 | 34,90 | -1,19% | 461,00 |
| 05.01.2024 | 34,96 | 35,34 | 34,32 | 35,32 | 1,20% | 136,00 |
| 04.01.2024 | 35,48 | 36,12 | 34,88 | 34,90 | -1,55% | 278,00 |
| 03.01.2024 | 35,49 | 35,84 | 35,06 | 35,45 | -0,20% | 173,00 |
| 02.01.2024 | 35,12 | 35,97 | 35,02 | 35,52 | 0,68% | 695,00 |
| 29.12.2023 | 35,26 | 35,52 | 34,96 | 35,28 | -0,06% | 404,00 |
| 28.12.2023 | 35,28 | 35,90 | 35,14 | 35,30 | 0,06% | 259,00 |
| 27.12.2023 | 35,54 | 35,77 | 35,09 | 35,28 | -0,40% | 265,00 |
| 22.12.2023 | 35,35 | 35,74 | 35,20 | 35,42 | -0,03% | 291,00 |
| 21.12.2023 | 34,79 | 35,43 | 34,60 | 35,43 | 1,75% | 1.246,00 |
| 20.12.2023 | 35,43 | 35,82 | 34,62 | 34,82 | -1,64% | 27,00 |
| 19.12.2023 | 35,60 | 35,69 | 34,34 | 35,40 | -0,67% | 661,00 |
| 18.12.2023 | 35,30 | 36,21 | 35,12 | 35,64 | 0,91% | 445,00 |
| 15.12.2023 | 35,36 | 35,66 | 34,80 | 35,32 | 0,28% | 276,00 |