126,700€
-1,48%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 128,13 | 129,38 | 126,95 | 127,33 | -0,99% | - |
| 24.04.2024 | 127,93 | 129,38 | 126,23 | 128,60 | 0,86% | 10,00 |
| 23.04.2024 | 122,08 | 130,30 | 121,83 | 127,50 | 4,47% | 219,00 |
| 22.04.2024 | 120,73 | 123,13 | 120,73 | 122,05 | 1,37% | - |
| 19.04.2024 | 117,53 | 120,98 | 117,48 | 120,40 | 1,86% | 102,00 |
| 18.04.2024 | 119,18 | 119,75 | 117,83 | 118,20 | -0,76% | 2,00 |
| 17.04.2024 | 120,20 | 120,33 | 119,00 | 119,10 | -0,75% | 40,00 |
| 16.04.2024 | 120,98 | 122,13 | 120,00 | 120,00 | -0,95% | 191,00 |
| 15.04.2024 | 121,08 | 121,95 | 120,55 | 121,15 | 0,21% | 1,00 |
| 12.04.2024 | 121,43 | 122,35 | 120,48 | 120,90 | -0,47% | 8,00 |
| 11.04.2024 | 122,48 | 123,15 | 120,65 | 121,48 | -1,00% | - |
| 10.04.2024 | 122,33 | 123,43 | 121,73 | 122,70 | 0,37% | 164,00 |
| 09.04.2024 | 119,73 | 122,30 | 119,45 | 122,25 | 1,96% | - |
| 08.04.2024 | 120,43 | 121,40 | 119,85 | 119,90 | -0,66% | 15,00 |
| 05.04.2024 | 120,88 | 121,35 | 119,40 | 120,70 | -0,58% | - |
| 04.04.2024 | 122,28 | 123,45 | 121,23 | 121,40 | -0,78% | 29,00 |
| 03.04.2024 | 122,53 | 123,23 | 121,78 | 122,35 | -0,49% | 10,00 |
| 02.04.2024 | 125,48 | 125,68 | 122,05 | 122,95 | -0,38% | 1,00 |
| 28.03.2024 | 121,03 | 123,68 | 120,98 | 123,43 | 2,00% | 50,00 |
| 27.03.2024 | 119,28 | 121,05 | 119,03 | 121,00 | 1,60% | 10,00 |
| 26.03.2024 | 119,23 | 119,70 | 118,53 | 119,10 | -0,15% | - |
| 25.03.2024 | 119,48 | 119,83 | 118,70 | 119,28 | -0,33% | 30,00 |
| 22.03.2024 | 118,83 | 119,75 | 118,45 | 119,68 | 0,78% | 4,00 |
| 21.03.2024 | 117,08 | 118,75 | 117,03 | 118,75 | 1,58% | 40,00 |
| 20.03.2024 | 118,73 | 119,10 | 116,70 | 116,90 | -1,68% | 49,00 |
| 19.03.2024 | 117,98 | 119,68 | 117,88 | 118,90 | 0,83% | - |
| 18.03.2024 | 117,85 | 118,28 | 116,15 | 117,93 | 0,19% | 27,00 |
| 15.03.2024 | 116,78 | 118,25 | 115,58 | 117,70 | 0,90% | 8,00 |
| 14.03.2024 | 118,38 | 118,68 | 114,95 | 116,65 | -1,44% | 87,00 |
| 13.03.2024 | 118,68 | 120,05 | 117,55 | 118,35 | -0,32% | - |
| 12.03.2024 | 118,48 | 118,93 | 117,83 | 118,73 | 0,21% | - |
| 11.03.2024 | 116,18 | 118,65 | 115,73 | 118,48 | 1,83% | - |
| 08.03.2024 | 116,38 | 117,83 | 115,93 | 116,35 | 0,04% | 84,00 |
| 07.03.2024 | 116,28 | 117,00 | 115,00 | 116,30 | -0,09% | 898,00 |
| 06.03.2024 | 114,68 | 116,55 | 114,08 | 116,40 | 1,48% | 22,00 |
| 05.03.2024 | 115,20 | 116,53 | 114,55 | 114,70 | -0,52% | - |
| 04.03.2024 | 114,83 | 115,95 | 114,30 | 115,30 | 0,22% | - |
| 01.03.2024 | 115,73 | 115,80 | 114,10 | 115,05 | -0,37% | 2,00 |
| 29.02.2024 | 115,88 | 116,35 | 114,58 | 115,48 | -0,50% | 1,00 |
| 28.02.2024 | 116,68 | 117,18 | 115,83 | 116,05 | -0,51% | 45,00 |
| 27.02.2024 | 116,23 | 117,25 | 115,48 | 116,65 | 0,34% | 1,00 |
| 26.02.2024 | 117,28 | 117,93 | 115,58 | 116,25 | -1,06% | 12,00 |
| 23.02.2024 | 115,93 | 117,55 | 115,40 | 117,50 | 1,47% | 25,00 |
| 22.02.2024 | 117,23 | 117,88 | 114,75 | 115,80 | -1,07% | - |
| 21.02.2024 | 114,48 | 117,10 | 113,40 | 117,05 | 2,32% | 100,00 |
| 20.02.2024 | 114,83 | 115,55 | 114,00 | 114,40 | -0,54% | - |
| 19.02.2024 | 115,13 | 115,28 | 114,98 | 115,03 | 0,02% | - |
| 16.02.2024 | 116,68 | 117,38 | 114,95 | 115,00 | -1,50% | 117,00 |
| 15.02.2024 | 119,23 | 119,68 | 116,33 | 116,75 | -1,81% | 101,00 |
| 14.02.2024 | 119,28 | 120,08 | 118,35 | 118,90 | -0,42% | 10,00 |
| 13.02.2024 | 120,68 | 121,85 | 118,83 | 119,40 | -1,12% | 3,00 |
| 12.02.2024 | 117,38 | 120,75 | 117,13 | 120,75 | 2,81% | 128,00 |
| 09.02.2024 | 117,33 | 118,25 | 116,78 | 117,45 | 0,00% | 25,00 |
| 08.02.2024 | 118,23 | 118,73 | 116,38 | 117,45 | -0,55% | 7,00 |
| 07.02.2024 | 119,53 | 120,50 | 117,30 | 118,10 | 0,72% | 349,00 |
| 06.02.2024 | 115,08 | 117,93 | 115,03 | 117,25 | 1,82% | - |
| 05.02.2024 | 115,68 | 116,48 | 114,83 | 115,15 | -0,60% | 1,00 |
| 02.02.2024 | 116,98 | 117,53 | 114,88 | 115,85 | -0,77% | 83,00 |
| 01.02.2024 | 119,03 | 119,63 | 114,10 | 116,75 | -1,93% | 107,00 |
| 31.01.2024 | 119,08 | 119,65 | 118,18 | 119,05 | 0,17% | 25,00 |
| 30.01.2024 | 119,43 | 119,73 | 118,55 | 118,85 | -0,50% | - |
| 29.01.2024 | 120,13 | 120,63 | 119,10 | 119,45 | -0,58% | 15,00 |
| 26.01.2024 | 119,73 | 121,13 | 119,43 | 120,15 | -0,04% | 3,00 |
| 25.01.2024 | 117,68 | 120,80 | 117,03 | 120,20 | 2,36% | 10,00 |
| 24.01.2024 | 119,58 | 119,68 | 117,28 | 117,43 | -1,70% | 51,00 |
| 23.01.2024 | 119,73 | 120,60 | 119,23 | 119,45 | -0,62% | - |
| 22.01.2024 | 121,68 | 122,13 | 119,70 | 120,20 | -1,23% | 32,00 |
| 19.01.2024 | 123,28 | 124,15 | 120,93 | 121,70 | -1,50% | 41,00 |
| 18.01.2024 | 122,63 | 123,93 | 121,93 | 123,55 | 0,41% | - |
| 17.01.2024 | 122,88 | 124,85 | 122,48 | 123,05 | -0,08% | - |
| 16.01.2024 | 122,83 | 124,18 | 122,63 | 123,15 | -0,30% | 28,00 |
| 15.01.2024 | 123,65 | 124,05 | 123,18 | 123,53 | -0,06% | 84,00 |
| 12.01.2024 | 123,68 | 124,20 | 122,20 | 123,60 | -0,24% | 2,00 |
| 11.01.2024 | 125,03 | 125,48 | 123,50 | 123,90 | -0,84% | 1,00 |
| 10.01.2024 | 129,88 | 130,58 | 123,35 | 124,95 | -3,85% | 2,00 |
| 09.01.2024 | 129,08 | 130,60 | 128,65 | 129,95 | 0,60% | 47,00 |
| 08.01.2024 | 129,18 | 129,85 | 127,20 | 129,18 | -0,48% | 2,00 |
| 05.01.2024 | 128,52 | 130,02 | 127,88 | 129,80 | 0,93% | 1,00 |
| 04.01.2024 | 127,93 | 128,70 | 127,30 | 128,60 | 0,63% | - |
| 03.01.2024 | 128,38 | 129,33 | 127,55 | 127,80 | -0,43% | 4,00 |
| 02.01.2024 | 125,03 | 131,05 | 124,93 | 128,35 | 3,11% | 1,00 |
| 29.12.2023 | 124,43 | 124,68 | 124,18 | 124,48 | 0,10% | - |
| 28.12.2023 | 123,88 | 124,95 | 123,38 | 124,35 | 0,48% | 55,00 |
| 27.12.2023 | 123,98 | 123,98 | 122,65 | 123,75 | -0,36% | 54,00 |
| 22.12.2023 | 123,33 | 124,60 | 122,88 | 124,20 | 0,44% | 5,00 |
| 21.12.2023 | 123,48 | 123,78 | 122,50 | 123,65 | 0,32% | 36,00 |
| 20.12.2023 | 124,48 | 124,63 | 123,10 | 123,25 | -0,84% | - |
| 19.12.2023 | 124,28 | 124,38 | 122,58 | 124,30 | -0,16% | 1,00 |
| 18.12.2023 | 123,98 | 125,08 | 123,65 | 124,50 | 0,40% | 278,00 |
| 15.12.2023 | 125,03 | 125,85 | 123,50 | 124,00 | -0,84% | 1,00 |
| 14.12.2023 | 129,83 | 130,08 | 123,90 | 125,05 | -3,51% | 1,00 |
| 13.12.2023 | 129,33 | 130,23 | 128,33 | 129,60 | 0,54% | 20,00 |
| 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 |