4,648$
-0,25%
Echtzeit-Aktienkurs Quad Graphics Inc.
Bid:
Ask:
Aktienkurse zur Quad Graphics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 4,76 | 4,83 | 4,57 | 4,66 | -2,71% | 92.218,00 |
| 23.04.2024 | 4,62 | 4,86 | 4,56 | 4,79 | 3,68% | 161.238,00 |
| 22.04.2024 | 4,60 | 4,75 | 4,57 | 4,62 | -0,22% | 100.250,00 |
| 19.04.2024 | 4,51 | 4,65 | 4,44 | 4,63 | 2,66% | 146.203,00 |
| 18.04.2024 | 4,61 | 4,62 | 4,50 | 4,51 | -1,74% | 129.869,00 |
| 17.04.2024 | 4,71 | 4,74 | 4,42 | 4,59 | -0,86% | 216.085,00 |
| 16.04.2024 | 4,63 | 4,66 | 4,42 | 4,63 | 1,09% | 318.683,00 |
| 15.04.2024 | 4,88 | 4,95 | 4,47 | 4,58 | -4,18% | 291.160,00 |
| 12.04.2024 | 4,81 | 4,90 | 4,60 | 4,78 | -1,24% | 249.973,00 |
| 11.04.2024 | 5,08 | 5,10 | 4,81 | 4,84 | -4,54% | 170.257,00 |
| 10.04.2024 | 5,06 | 5,15 | 4,96 | 5,07 | -1,74% | 132.899,00 |
| 09.04.2024 | 5,25 | 5,28 | 5,10 | 5,16 | -1,90% | 79.338,00 |
| 08.04.2024 | 5,15 | 5,36 | 5,11 | 5,26 | 2,33% | 95.754,00 |
| 05.04.2024 | 5,27 | 5,27 | 5,10 | 5,14 | -2,28% | 85.447,00 |
| 04.04.2024 | 5,44 | 5,44 | 5,22 | 5,26 | -2,05% | 105.582,00 |
| 03.04.2024 | 5,20 | 5,39 | 5,19 | 5,37 | 2,48% | 145.749,00 |
| 02.04.2024 | 5,45 | 5,45 | 5,18 | 5,24 | -3,32% | 136.567,00 |
| 01.04.2024 | 5,28 | 5,50 | 5,28 | 5,42 | 2,07% | 205.010,00 |
| 28.03.2024 | 5,29 | 5,36 | 5,18 | 5,31 | 0,76% | 180.493,00 |
| 27.03.2024 | 5,46 | 5,50 | 5,23 | 5,27 | -2,41% | 211.172,00 |
| 26.03.2024 | 5,37 | 5,47 | 5,29 | 5,40 | 1,50% | 74.489,00 |
| 25.03.2024 | 5,45 | 5,50 | 5,31 | 5,32 | -2,39% | 92.015,00 |
| 22.03.2024 | 5,27 | 5,46 | 5,23 | 5,45 | 3,02% | 135.122,00 |
| 21.03.2024 | 5,12 | 5,42 | 5,08 | 5,29 | 4,96% | 285.345,00 |
| 20.03.2024 | 5,11 | 5,17 | 5,00 | 5,04 | -1,18% | 368.085,00 |
| 19.03.2024 | 5,00 | 5,22 | 5,00 | 5,10 | 2,00% | 125.564,00 |
| 18.03.2024 | 5,06 | 5,23 | 5,00 | 5,00 | -1,57% | 132.774,00 |
| 15.03.2024 | 4,85 | 5,12 | 4,85 | 5,08 | 4,53% | 286.483,00 |
| 14.03.2024 | 4,86 | 4,98 | 4,77 | 4,86 | -1,42% | 101.759,00 |
| 13.03.2024 | 5,07 | 5,16 | 4,89 | 4,93 | -2,57% | 75.651,00 |
| 12.03.2024 | 5,08 | 5,17 | 4,99 | 5,06 | 0,20% | 172.873,00 |
| 11.03.2024 | 5,20 | 5,22 | 4,85 | 5,05 | -3,81% | 283.460,00 |
| 08.03.2024 | 5,35 | 5,45 | 5,24 | 5,25 | -1,69% | 64.881,00 |
| 07.03.2024 | 5,33 | 5,37 | 5,20 | 5,34 | 0,19% | 97.622,00 |
| 06.03.2024 | 5,44 | 5,49 | 5,18 | 5,33 | -0,56% | 169.761,00 |
| 05.03.2024 | 5,59 | 5,61 | 5,15 | 5,36 | -4,80% | 261.509,00 |
| 04.03.2024 | 5,89 | 5,94 | 5,59 | 5,63 | -3,92% | 168.458,00 |
| 01.03.2024 | 6,04 | 6,04 | 5,80 | 5,86 | -2,17% | 134.862,00 |
| 29.02.2024 | 6,12 | 6,12 | 5,88 | 5,99 | 1,01% | 161.825,00 |
| 28.02.2024 | 6,01 | 6,14 | 5,77 | 5,93 | -1,66% | 224.412,00 |
| 27.02.2024 | 5,50 | 6,19 | 5,35 | 6,03 | 13,99% | 562.891,00 |
| 26.02.2024 | 5,28 | 5,47 | 5,24 | 5,29 | -0,94% | 163.120,00 |
| 23.02.2024 | 5,56 | 5,56 | 5,22 | 5,34 | -2,38% | 97.177,00 |
| 22.02.2024 | 5,86 | 5,88 | 5,21 | 5,47 | -6,97% | 239.294,00 |
| 21.02.2024 | 6,70 | 6,75 | 5,82 | 5,88 | -9,26% | 219.899,00 |
| 20.02.2024 | 6,34 | 6,60 | 6,09 | 6,48 | -0,31% | 301.600,00 |
| 16.02.2024 | 5,67 | 6,59 | 5,43 | 6,50 | 18,61% | 465.819,00 |
| 15.02.2024 | 5,59 | 5,67 | 5,29 | 5,48 | -1,79% | 139.646,00 |
| 14.02.2024 | 5,37 | 5,63 | 5,17 | 5,58 | 5,88% | 131.812,00 |
| 13.02.2024 | 5,51 | 5,60 | 5,23 | 5,27 | -7,71% | 149.882,00 |
| 12.02.2024 | 5,65 | 5,95 | 5,65 | 5,71 | 1,42% | 212.439,00 |
| 09.02.2024 | 5,45 | 5,70 | 5,41 | 5,63 | 3,30% | 130.259,00 |
| 08.02.2024 | 5,17 | 5,53 | 5,12 | 5,45 | 5,21% | 67.213,00 |
| 07.02.2024 | 5,37 | 5,40 | 5,15 | 5,18 | -3,00% | 84.173,00 |
| 06.02.2024 | 5,39 | 5,48 | 5,26 | 5,34 | -1,48% | 47.711,00 |
| 05.02.2024 | 5,53 | 5,53 | 5,40 | 5,42 | -2,34% | 69.728,00 |
| 02.02.2024 | 5,44 | 5,59 | 5,42 | 5,55 | 0,00% | 92.167,00 |
| 01.02.2024 | 5,49 | 5,70 | 5,49 | 5,55 | 1,65% | 90.422,00 |
| 31.01.2024 | 5,77 | 5,77 | 5,45 | 5,46 | -5,21% | 72.287,00 |
| 30.01.2024 | 5,74 | 5,77 | 5,63 | 5,76 | 1,23% | 65.090,00 |
| 29.01.2024 | 5,73 | 5,73 | 5,53 | 5,69 | -0,52% | 46.301,00 |
| 26.01.2024 | 5,78 | 5,82 | 5,61 | 5,72 | 0,53% | 109.077,00 |
| 25.01.2024 | 5,62 | 5,70 | 5,47 | 5,69 | 3,64% | 63.036,00 |
| 24.01.2024 | 5,60 | 5,60 | 5,46 | 5,49 | 0,37% | 56.215,00 |
| 23.01.2024 | 5,43 | 5,54 | 5,36 | 5,47 | 2,43% | 120.720,00 |
| 22.01.2024 | 5,27 | 5,39 | 5,19 | 5,34 | 2,50% | 88.639,00 |
| 19.01.2024 | 5,07 | 5,26 | 5,02 | 5,21 | 3,78% | 84.916,00 |
| 18.01.2024 | 4,97 | 5,04 | 4,78 | 5,02 | 1,62% | 57.677,00 |
| 17.01.2024 | 4,93 | 4,99 | 4,79 | 4,94 | -1,59% | 67.018,00 |
| 16.01.2024 | 5,03 | 5,06 | 4,95 | 5,02 | -1,18% | 52.202,00 |
| 12.01.2024 | 5,25 | 5,26 | 5,04 | 5,08 | -1,17% | 38.508,00 |
| 11.01.2024 | 5,13 | 5,21 | 4,94 | 5,14 | 0,19% | 101.384,00 |
| 10.01.2024 | 5,09 | 5,20 | 5,08 | 5,13 | 0,20% | 49.035,00 |
| 09.01.2024 | 5,18 | 5,21 | 5,09 | 5,12 | -3,40% | 58.935,00 |
| 08.01.2024 | 5,26 | 5,37 | 5,22 | 5,30 | 1,34% | 58.753,00 |
| 05.01.2024 | 5,05 | 5,30 | 4,95 | 5,23 | 1,75% | 105.397,00 |
| 04.01.2024 | 5,37 | 5,41 | 5,09 | 5,14 | -4,46% | 85.966,00 |
| 03.01.2024 | 5,32 | 5,67 | 5,22 | 5,38 | 0,94% | 165.566,00 |
| 02.01.2024 | 5,39 | 5,47 | 5,25 | 5,33 | -1,66% | 98.002,00 |
| 29.12.2023 | 5,61 | 5,61 | 5,39 | 5,42 | -3,04% | 108.716,00 |
| 28.12.2023 | 5,69 | 5,79 | 5,55 | 5,59 | -2,10% | 55.204,00 |
| 27.12.2023 | 5,71 | 5,89 | 5,61 | 5,71 | -0,35% | 111.363,00 |
| 26.12.2023 | 5,61 | 5,78 | 5,60 | 5,73 | 2,32% | 101.586,00 |
| 22.12.2023 | 5,63 | 5,70 | 5,30 | 5,60 | 0,00% | 172.003,00 |
| 21.12.2023 | 5,55 | 5,67 | 5,44 | 5,60 | 1,82% | 78.843,00 |
| 20.12.2023 | 5,36 | 5,80 | 5,30 | 5,50 | 1,48% | 182.051,00 |
| 19.12.2023 | 5,40 | 5,50 | 5,27 | 5,42 | 2,46% | 100.515,00 |
| 18.12.2023 | 5,38 | 5,38 | 5,12 | 5,29 | -1,12% | 76.174,00 |
| 15.12.2023 | 5,33 | 5,45 | 5,16 | 5,35 | 1,33% | 286.893,00 |
| 14.12.2023 | 5,31 | 5,49 | 5,23 | 5,28 | 2,72% | 151.246,00 |
| 13.12.2023 | 4,94 | 5,18 | 4,85 | 5,14 | 5,11% | 89.930,00 |
| 12.12.2023 | 5,00 | 5,01 | 4,80 | 4,89 | -3,36% | 52.599,00 |
| 11.12.2023 | 5,22 | 5,30 | 4,98 | 5,06 | -1,75% | 93.727,00 |
| 08.12.2023 | 4,84 | 5,26 | 4,84 | 5,15 | 5,32% | 165.228,00 |
| 07.12.2023 | 4,73 | 4,92 | 4,73 | 4,89 | 3,60% | 72.184,00 |
| 06.12.2023 | 4,79 | 4,93 | 4,71 | 4,72 | -0,42% | 107.185,00 |
| 05.12.2023 | 4,92 | 4,95 | 4,74 | 4,74 | -3,66% | 60.379,00 |
| 04.12.2023 | 4,69 | 4,97 | 4,69 | 4,92 | 3,80% | 110.348,00 |
| 01.12.2023 | 4,61 | 4,77 | 4,56 | 4,74 | 2,82% | 109.500,00 |
| 30.11.2023 | 4,65 | 4,71 | 4,57 | 4,61 | -0,43% | 76.399,00 |