37,413€
4,02%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,69 | 36,97 | 36,69 | 36,97 | 2,79% | 50,00 |
| 02.05.2024 | 35,89 | 35,97 | 35,89 | 35,97 | -6,71% | 400,00 |
| 30.04.2024 | 38,15 | 38,55 | 38,15 | 38,55 | 1,50% | 100,00 |
| 29.04.2024 | 37,73 | 37,98 | 37,73 | 37,98 | 1,04% | 68,00 |
| 26.04.2024 | 37,59 | 37,59 | 37,59 | 37,59 | 3,01% | - |
| 25.04.2024 | 36,49 | 36,49 | 36,49 | 36,49 | 3,46% | - |
| 24.04.2024 | 35,27 | 35,27 | 35,27 | 35,27 | -0,41% | - |
| 23.04.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,61% | - |
| 22.04.2024 | 34,22 | 35,20 | 34,22 | 35,20 | 4,33% | 300,00 |
| 19.04.2024 | 33,68 | 33,74 | 33,68 | 33,74 | 0,49% | 120,00 |
| 18.04.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -0,87% | - |
| 17.04.2024 | 33,87 | 33,87 | 33,87 | 33,87 | -0,76% | - |
| 16.04.2024 | 34,13 | 34,13 | 34,13 | 34,13 | -2,05% | - |
| 15.04.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,13% | - |
| 12.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,13% | - |
| 11.04.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -0,61% | - |
| 10.04.2024 | 34,81 | 35,06 | 34,73 | 35,06 | 3,87% | 14,00 |
| 09.04.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,03% | - |
| 08.04.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -2,07% | - |
| 05.04.2024 | 33,76 | 34,12 | 33,76 | 34,12 | -0,34% | 100,00 |
| 04.04.2024 | 34,23 | 34,23 | 34,23 | 34,23 | 0,85% | - |
| 03.04.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -2,42% | - |
| 02.04.2024 | 34,33 | 34,78 | 34,33 | 34,78 | 5,14% | 250,00 |
| 28.03.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 2,67% | - |
| 27.03.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,69% | - |
| 26.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,20% | - |
| 25.03.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,50% | - |
| 22.03.2024 | 31,56 | 31,78 | 31,56 | 31,78 | 2,85% | 100,00 |
| 21.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,39% | - |
| 20.03.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,46% | - |
| 19.03.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,46% | - |
| 18.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,42% | - |
| 15.03.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 0,65% | - |
| 14.03.2024 | 30,96 | 31,08 | 30,74 | 30,74 | -2,29% | 250,00 |
| 13.03.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 0,19% | - |
| 12.03.2024 | 31,62 | 31,62 | 31,40 | 31,40 | 0,32% | 100,00 |
| 11.03.2024 | 34,06 | 34,06 | 31,30 | 31,30 | -8,37% | 55,00 |
| 08.03.2024 | 33,80 | 34,16 | 33,80 | 34,16 | -0,23% | 35,00 |
| 07.03.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -1,50% | - |
| 06.03.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 1,11% | - |
| 05.03.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 1,42% | - |
| 04.03.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,74% | - |
| 01.03.2024 | 34,20 | 34,50 | 34,20 | 34,50 | 2,92% | 300,00 |
| 29.02.2024 | 33,52 | 33,52 | 33,52 | 33,52 | 0,12% | - |
| 28.02.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,36% | - |
| 27.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,00% | - |
| 26.02.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -0,99% | - |
| 23.02.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,12% | - |
| 22.02.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 10,42% | - |
| 21.02.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -2,63% | - |
| 20.02.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,31% | - |
| 19.02.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,69% | - |
| 16.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,99% | - |
| 15.02.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -1,23% | - |
| 14.02.2024 | 30,70 | 30,96 | 30,70 | 30,96 | -3,91% | 40,00 |
| 13.02.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 1,83% | - |
| 12.02.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -1,13% | - |
| 09.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,20% | - |
| 08.02.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,00% | - |
| 07.02.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,13% | - |
| 06.02.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -1,13% | - |
| 05.02.2024 | 32,28 | 32,34 | 31,94 | 31,94 | -0,44% | 269,00 |
| 02.02.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -1,96% | - |
| 01.02.2024 | 32,58 | 32,72 | 32,58 | 32,72 | -1,51% | 30,00 |
| 31.01.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 1,03% | - |
| 30.01.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,18% | - |
| 29.01.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -0,55% | - |
| 26.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,04% | - |
| 25.01.2024 | 32,62 | 32,66 | 32,62 | 32,66 | 1,18% | 60,00 |
| 24.01.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,19% | - |
| 23.01.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,00% | - |
| 22.01.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,25% | - |
| 19.01.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -2,07% | - |
| 18.01.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -0,85% | - |
| 17.01.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -3,72% | - |
| 16.01.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,35% | - |
| 15.01.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 2,15% | - |
| 12.01.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -1,81% | - |
| 11.01.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -1,21% | - |
| 10.01.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,17% | - |
| 09.01.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -1,25% | - |
| 08.01.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 0,98% | - |
| 05.01.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -1,47% | - |
| 04.01.2024 | 35,26 | 35,26 | 35,26 | 35,26 | -0,06% | - |
| 03.01.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 0,86% | - |
| 02.01.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -0,17% | - |
| 29.12.2023 | 35,04 | 35,04 | 35,04 | 35,04 | -0,06% | - |
| 28.12.2023 | 35,06 | 35,06 | 35,06 | 35,06 | -0,68% | - |
| 27.12.2023 | 35,30 | 35,30 | 35,30 | 35,30 | 0,23% | 30,00 |
| 22.12.2023 | 35,22 | 35,22 | 35,22 | 35,22 | 1,91% | - |
| 21.12.2023 | 34,56 | 34,56 | 34,56 | 34,56 | -1,87% | - |
| 20.12.2023 | 35,22 | 35,22 | 35,22 | 35,22 | -0,40% | - |
| 19.12.2023 | 35,36 | 35,36 | 35,36 | 35,36 | 0,28% | - |
| 18.12.2023 | 35,04 | 35,26 | 35,04 | 35,26 | -1,12% | 262,00 |
| 15.12.2023 | 35,12 | 35,66 | 35,12 | 35,66 | 4,76% | 40,00 |
| 14.12.2023 | 34,04 | 34,04 | 34,04 | 34,04 | 2,53% | - |
| 13.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 12.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -0,35% | 95,00 |
| 11.12.2023 | 34,32 | 34,32 | 34,32 | 34,32 | 0,65% | - |
| 08.12.2023 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | - |