17,602$
-0,27%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,34 | 17,76 | 17,34 | 17,65 | 2,32% | 288.545,00 |
| 23.04.2024 | 17,03 | 17,50 | 17,03 | 17,25 | 1,11% | 224.363,00 |
| 22.04.2024 | 16,94 | 17,19 | 16,72 | 17,06 | 1,55% | 187.326,00 |
| 19.04.2024 | 16,33 | 16,85 | 16,33 | 16,80 | 3,77% | 351.143,00 |
| 18.04.2024 | 16,39 | 16,42 | 16,00 | 16,19 | -1,58% | 346.670,00 |
| 17.04.2024 | 17,07 | 17,10 | 16,39 | 16,45 | -2,84% | 395.373,00 |
| 16.04.2024 | 17,01 | 17,04 | 16,65 | 16,93 | -1,05% | 233.357,00 |
| 15.04.2024 | 17,17 | 17,28 | 16,98 | 17,11 | -0,70% | 331.939,00 |
| 12.04.2024 | 17,40 | 17,43 | 17,05 | 17,23 | -1,20% | 233.834,00 |
| 11.04.2024 | 17,36 | 17,60 | 17,28 | 17,44 | 0,52% | 229.197,00 |
| 10.04.2024 | 17,08 | 17,47 | 16,97 | 17,35 | -0,52% | 284.594,00 |
| 09.04.2024 | 17,54 | 17,76 | 17,40 | 17,44 | -0,63% | 479.115,00 |
| 08.04.2024 | 17,25 | 17,74 | 17,08 | 17,55 | 2,63% | 359.567,00 |
| 05.04.2024 | 16,84 | 17,13 | 16,83 | 17,10 | 1,00% | 301.872,00 |
| 04.04.2024 | 17,19 | 17,27 | 16,89 | 16,93 | -0,53% | 207.708,00 |
| 03.04.2024 | 16,84 | 17,07 | 16,79 | 17,02 | 0,29% | 203.083,00 |
| 02.04.2024 | 17,25 | 17,36 | 16,96 | 16,97 | -2,58% | 519.291,00 |
| 01.04.2024 | 17,63 | 17,67 | 17,27 | 17,42 | -1,36% | 348.958,00 |
| 28.03.2024 | 17,47 | 17,69 | 17,27 | 17,66 | 1,79% | 270.333,00 |
| 27.03.2024 | 17,08 | 17,40 | 16,80 | 17,35 | 2,60% | 419.297,00 |
| 26.03.2024 | 17,10 | 17,32 | 16,91 | 16,91 | -0,41% | 230.584,00 |
| 25.03.2024 | 16,82 | 17,19 | 16,81 | 16,98 | 0,65% | 257.485,00 |
| 22.03.2024 | 16,87 | 17,06 | 16,68 | 16,87 | -0,06% | 178.532,00 |
| 21.03.2024 | 17,25 | 17,56 | 16,72 | 16,88 | -1,34% | 539.519,00 |
| 20.03.2024 | 17,32 | 17,32 | 16,40 | 17,11 | -1,38% | 486.453,00 |
| 19.03.2024 | 16,23 | 17,36 | 16,13 | 17,35 | 6,18% | 647.247,00 |
| 18.03.2024 | 16,49 | 16,49 | 15,77 | 16,34 | -0,79% | 571.656,00 |
| 15.03.2024 | 15,44 | 16,58 | 15,27 | 16,47 | 6,40% | 738.680,00 |
| 14.03.2024 | 15,45 | 15,58 | 15,23 | 15,48 | -0,13% | 217.956,00 |
| 13.03.2024 | 15,27 | 15,67 | 15,27 | 15,50 | 1,51% | 180.861,00 |
| 12.03.2024 | 15,34 | 15,46 | 15,20 | 15,27 | -0,78% | 207.686,00 |
| 11.03.2024 | 15,10 | 15,49 | 15,04 | 15,39 | 1,79% | 155.391,00 |
| 08.03.2024 | 15,33 | 15,55 | 15,07 | 15,12 | -0,98% | 201.656,00 |
| 07.03.2024 | 14,85 | 15,42 | 14,85 | 15,27 | 3,25% | 349.544,00 |
| 06.03.2024 | 14,82 | 14,86 | 14,65 | 14,79 | 0,96% | 200.983,00 |
| 05.03.2024 | 14,65 | 15,15 | 14,61 | 14,65 | -0,81% | 232.778,00 |
| 04.03.2024 | 14,78 | 14,97 | 14,66 | 14,77 | -0,07% | 196.670,00 |
| 01.03.2024 | 14,48 | 14,80 | 14,35 | 14,78 | 1,03% | 227.877,00 |
| 29.02.2024 | 14,67 | 14,70 | 14,14 | 14,63 | 0,55% | 437.736,00 |
| 28.02.2024 | 14,56 | 14,71 | 14,38 | 14,55 | -1,36% | 518.947,00 |
| 27.02.2024 | 15,50 | 15,57 | 14,71 | 14,75 | -2,90% | 490.383,00 |
| 26.02.2024 | 14,89 | 15,37 | 14,89 | 15,19 | 1,95% | 306.315,00 |
| 23.02.2024 | 15,36 | 15,36 | 14,72 | 14,90 | -2,99% | 241.158,00 |
| 22.02.2024 | 15,31 | 15,58 | 15,27 | 15,36 | -0,74% | 408.333,00 |
| 21.02.2024 | 15,38 | 15,66 | 15,28 | 15,48 | -0,42% | 507.901,00 |
| 20.02.2024 | 15,03 | 15,55 | 15,03 | 15,54 | -0,06% | 290.154,00 |
| 16.02.2024 | 15,24 | 15,61 | 15,01 | 15,55 | 0,97% | 295.396,00 |
| 15.02.2024 | 15,10 | 15,62 | 15,10 | 15,40 | 2,05% | 453.162,00 |
| 14.02.2024 | 15,07 | 15,26 | 14,94 | 15,09 | 0,53% | 605.447,00 |
| 13.02.2024 | 14,54 | 15,41 | 14,51 | 15,01 | -0,99% | 435.914,00 |
| 12.02.2024 | 15,28 | 15,61 | 15,13 | 15,16 | -1,30% | 868.352,00 |
| 09.02.2024 | 14,86 | 15,65 | 14,79 | 15,36 | 4,49% | 1.232.400,00 |
| 08.02.2024 | 14,09 | 15,15 | 13,75 | 14,70 | 13,87% | 1.225.210,00 |
| 07.02.2024 | 12,81 | 13,01 | 12,59 | 12,91 | 0,62% | 439.159,00 |
| 06.02.2024 | 12,45 | 13,17 | 12,41 | 12,83 | 3,22% | 360.213,00 |
| 05.02.2024 | 12,51 | 12,51 | 12,19 | 12,43 | -1,89% | 216.003,00 |
| 02.02.2024 | 12,82 | 12,89 | 12,57 | 12,67 | -1,78% | 225.561,00 |
| 01.02.2024 | 12,72 | 13,27 | 12,72 | 12,90 | 1,86% | 487.481,00 |
| 31.01.2024 | 12,89 | 13,06 | 12,62 | 12,67 | -1,90% | 209.912,00 |
| 30.01.2024 | 12,99 | 12,99 | 12,65 | 12,91 | -0,69% | 228.057,00 |
| 29.01.2024 | 13,02 | 13,13 | 12,81 | 13,00 | -0,23% | 279.128,00 |
| 26.01.2024 | 12,80 | 13,07 | 12,65 | 13,03 | 2,52% | 200.372,00 |
| 25.01.2024 | 12,90 | 13,17 | 12,71 | 12,71 | -1,47% | 242.036,00 |
| 24.01.2024 | 11,95 | 12,96 | 11,95 | 12,90 | 10,73% | 559.751,00 |
| 23.01.2024 | 12,05 | 12,05 | 11,50 | 11,65 | -0,26% | 556.390,00 |
| 22.01.2024 | 11,85 | 12,06 | 11,63 | 11,68 | -1,02% | 357.515,00 |
| 19.01.2024 | 12,29 | 12,29 | 11,69 | 11,80 | -2,72% | 284.353,00 |
| 18.01.2024 | 12,16 | 12,16 | 11,75 | 12,13 | -0,16% | 196.670,00 |
| 17.01.2024 | 11,93 | 12,24 | 11,83 | 12,15 | 0,33% | 288.606,00 |
| 16.01.2024 | 11,69 | 12,14 | 11,59 | 12,11 | 3,33% | 619.468,00 |
| 12.01.2024 | 11,79 | 11,90 | 11,61 | 11,72 | 0,26% | 163.101,00 |
| 11.01.2024 | 11,76 | 11,76 | 11,36 | 11,69 | -0,93% | 444.275,00 |
| 10.01.2024 | 11,68 | 11,82 | 11,22 | 11,80 | 0,43% | 559.024,00 |
| 09.01.2024 | 11,52 | 11,78 | 11,45 | 11,75 | 0,56% | 484.983,00 |
| 08.01.2024 | 12,22 | 12,40 | 11,55 | 11,69 | -4,69% | 738.079,00 |
| 05.01.2024 | 12,36 | 12,63 | 12,24 | 12,26 | -1,76% | 314.972,00 |
| 04.01.2024 | 12,55 | 12,66 | 12,32 | 12,48 | 0,24% | 205.905,00 |
| 03.01.2024 | 12,74 | 12,87 | 12,43 | 12,45 | -2,81% | 445.443,00 |
| 02.01.2024 | 12,65 | 12,92 | 12,60 | 12,81 | -0,08% | 319.311,00 |
| 29.12.2023 | 13,14 | 13,25 | 12,80 | 12,82 | -2,73% | 321.807,00 |
| 28.12.2023 | 13,39 | 13,39 | 12,99 | 13,18 | -1,64% | 248.404,00 |
| 27.12.2023 | 13,03 | 13,46 | 12,94 | 13,40 | 3,00% | 334.418,00 |
| 26.12.2023 | 13,16 | 13,21 | 12,98 | 13,01 | -0,31% | 201.816,00 |
| 22.12.2023 | 13,05 | 13,11 | 12,94 | 13,05 | 1,01% | 219.020,00 |
| 21.12.2023 | 12,93 | 13,11 | 12,81 | 12,92 | 1,41% | 364.371,00 |
| 20.12.2023 | 13,11 | 13,19 | 12,57 | 12,74 | -3,04% | 579.125,00 |
| 19.12.2023 | 12,93 | 13,32 | 12,93 | 13,14 | 2,10% | 375.390,00 |
| 18.12.2023 | 13,00 | 13,11 | 12,84 | 12,87 | -0,62% | 442.590,00 |
| 15.12.2023 | 13,10 | 13,10 | 12,52 | 12,95 | -0,35% | 1.623.538,00 |
| 14.12.2023 | 13,20 | 13,40 | 12,89 | 13,00 | 0,35% | 531.321,00 |
| 13.12.2023 | 12,96 | 13,13 | 12,67 | 12,95 | 0,31% | 269.504,00 |
| 12.12.2023 | 13,09 | 13,20 | 12,85 | 12,91 | -1,00% | 322.283,00 |
| 11.12.2023 | 12,99 | 13,06 | 12,73 | 13,04 | 0,31% | 282.295,00 |
| 08.12.2023 | 12,45 | 13,16 | 12,42 | 13,00 | 3,92% | 806.775,00 |
| 07.12.2023 | 12,54 | 12,62 | 12,29 | 12,51 | -0,40% | 215.773,00 |
| 06.12.2023 | 12,89 | 12,89 | 12,53 | 12,56 | -1,26% | 354.299,00 |
| 05.12.2023 | 12,40 | 12,78 | 12,27 | 12,72 | 1,72% | 376.402,00 |
| 04.12.2023 | 12,46 | 12,82 | 12,40 | 12,51 | -0,83% | 363.224,00 |
| 01.12.2023 | 12,38 | 12,67 | 12,00 | 12,61 | 0,88% | 328.372,00 |
| 30.11.2023 | 12,20 | 13,09 | 12,16 | 12,50 | 8,89% | 1.057.262,00 |