126,625€
-1,34%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 127,20 | 128,05 | 125,70 | 126,63 | -1,34% | - |
| 02.05.2024 | 128,35 | 128,35 | 128,35 | 128,35 | -1,31% | - |
| 30.04.2024 | 130,10 | 130,10 | 130,05 | 130,05 | 3,96% | 21,00 |
| 29.04.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -1,18% | - |
| 26.04.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,94% | - |
| 25.04.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 0,08% | - |
| 24.04.2024 | 127,70 | 127,70 | 127,70 | 127,70 | 4,67% | - |
| 23.04.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 1,33% | - |
| 22.04.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 2,69% | - |
| 19.04.2024 | 117,25 | 117,25 | 117,25 | 117,25 | -1,35% | - |
| 18.04.2024 | 118,85 | 118,85 | 118,85 | 118,85 | -0,79% | - |
| 17.04.2024 | 119,80 | 119,80 | 119,80 | 119,80 | -0,91% | - |
| 16.04.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -0,33% | - |
| 15.04.2024 | 120,55 | 121,40 | 120,55 | 121,30 | 0,12% | 320,00 |
| 12.04.2024 | 121,15 | 121,15 | 121,15 | 121,15 | -0,94% | - |
| 11.04.2024 | 122,30 | 122,30 | 122,30 | 122,30 | 0,12% | - |
| 10.04.2024 | 122,15 | 122,15 | 122,15 | 122,15 | 2,17% | - |
| 09.04.2024 | 119,55 | 119,55 | 119,55 | 119,55 | -0,62% | - |
| 08.04.2024 | 120,30 | 120,30 | 120,30 | 120,30 | -0,87% | - |
| 05.04.2024 | 121,35 | 121,35 | 121,35 | 121,35 | -0,49% | - |
| 04.04.2024 | 121,95 | 121,95 | 121,95 | 121,95 | -0,41% | - |
| 03.04.2024 | 122,45 | 122,45 | 122,45 | 122,45 | -2,27% | - |
| 02.04.2024 | 125,30 | 125,30 | 125,30 | 125,30 | 3,68% | - |
| 28.03.2024 | 120,85 | 120,85 | 120,85 | 120,85 | 1,68% | - |
| 27.03.2024 | 118,85 | 118,85 | 118,85 | 118,85 | -0,21% | - |
| 26.03.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -0,13% | - |
| 25.03.2024 | 119,25 | 119,25 | 119,25 | 119,25 | 0,46% | - |
| 22.03.2024 | 118,70 | 118,70 | 118,70 | 118,70 | 1,71% | - |
| 21.03.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -1,52% | - |
| 20.03.2024 | 118,50 | 118,50 | 118,50 | 118,50 | 0,77% | - |
| 19.03.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -0,13% | - |
| 18.03.2024 | 117,75 | 117,75 | 117,75 | 117,75 | 0,99% | - |
| 15.03.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -1,31% | - |
| 14.03.2024 | 118,15 | 118,15 | 118,15 | 118,15 | -0,30% | - |
| 13.03.2024 | 118,50 | 118,50 | 118,50 | 118,50 | 0,08% | - |
| 12.03.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 2,11% | - |
| 11.03.2024 | 115,95 | 115,95 | 115,95 | 115,95 | -0,13% | - |
| 08.03.2024 | 116,10 | 116,10 | 116,10 | 116,10 | 0,00% | - |
| 07.03.2024 | 116,10 | 116,10 | 116,10 | 116,10 | 1,40% | - |
| 06.03.2024 | 114,50 | 114,50 | 114,50 | 114,50 | -0,61% | - |
| 05.03.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 0,48% | - |
| 04.03.2024 | 114,65 | 114,65 | 114,65 | 114,65 | -0,69% | - |
| 01.03.2024 | 115,45 | 115,45 | 115,45 | 115,45 | -0,26% | - |
| 29.02.2024 | 115,75 | 115,75 | 115,75 | 115,75 | -0,69% | - |
| 28.02.2024 | 116,55 | 116,55 | 116,55 | 116,55 | 0,43% | - |
| 27.02.2024 | 116,05 | 116,05 | 116,05 | 116,05 | -0,85% | - |
| 26.02.2024 | 117,05 | 117,05 | 117,05 | 117,05 | 1,21% | - |
| 23.02.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -1,24% | - |
| 22.02.2024 | 117,10 | 117,10 | 117,10 | 117,10 | 2,49% | - |
| 21.02.2024 | 114,25 | 114,25 | 114,25 | 114,25 | -0,44% | - |
| 20.02.2024 | 114,75 | 114,75 | 114,75 | 114,75 | 0,00% | - |
| 19.02.2024 | 114,75 | 114,75 | 114,75 | 114,75 | -1,59% | - |
| 16.02.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -1,85% | - |
| 15.02.2024 | 118,80 | 118,80 | 118,80 | 118,80 | -0,34% | - |
| 14.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -1,08% | - |
| 13.02.2024 | 120,50 | 120,50 | 120,50 | 120,50 | 2,82% | - |
| 12.02.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,51% | - |
| 09.02.2024 | 117,15 | 117,80 | 117,15 | 117,80 | -0,08% | 40,00 |
| 08.02.2024 | 117,90 | 117,90 | 117,90 | 117,90 | -0,55% | - |
| 07.02.2024 | 118,55 | 118,55 | 118,55 | 118,55 | 3,18% | - |
| 06.02.2024 | 114,90 | 114,90 | 114,90 | 114,90 | -0,69% | - |
| 05.02.2024 | 115,70 | 115,70 | 115,70 | 115,70 | -1,07% | - |
| 02.02.2024 | 116,95 | 116,95 | 116,95 | 116,95 | 0,00% | 1,00 |
| 01.02.2024 | 118,75 | 118,75 | 116,95 | 116,95 | -1,52% | 105,00 |
| 31.01.2024 | 118,65 | 118,75 | 118,65 | 118,75 | -0,50% | 45,00 |
| 30.01.2024 | 119,35 | 119,35 | 119,35 | 119,35 | -0,54% | - |
| 29.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 0,42% | - |
| 26.01.2024 | 119,80 | 119,80 | 119,50 | 119,50 | 2,01% | 10,00 |
| 25.01.2024 | 117,15 | 117,15 | 117,15 | 117,15 | -1,06% | - |
| 24.01.2024 | 119,40 | 119,40 | 118,40 | 118,40 | -1,00% | 20,00 |
| 23.01.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -1,52% | - |
| 22.01.2024 | 121,45 | 121,45 | 121,45 | 121,45 | -1,66% | - |
| 19.01.2024 | 123,10 | 123,70 | 123,10 | 123,50 | 0,82% | 63,00 |
| 18.01.2024 | 122,50 | 122,50 | 122,50 | 122,50 | -0,20% | - |
| 17.01.2024 | 122,75 | 122,75 | 122,75 | 122,75 | 0,04% | - |
| 16.01.2024 | 122,70 | 122,70 | 122,70 | 122,70 | -0,45% | - |
| 15.01.2024 | 123,25 | 123,25 | 123,25 | 123,25 | -0,12% | - |
| 12.01.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -1,04% | - |
| 11.01.2024 | 124,70 | 124,70 | 124,70 | 124,70 | 0,20% | - |
| 10.01.2024 | 129,80 | 129,80 | 124,45 | 124,45 | -3,56% | 2,00 |
| 09.01.2024 | 129,05 | 129,05 | 129,05 | 129,05 | -0,27% | - |
| 08.01.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 0,78% | - |
| 05.01.2024 | 128,40 | 128,40 | 128,40 | 128,40 | 0,63% | - |
| 04.01.2024 | 127,60 | 127,60 | 127,60 | 127,60 | -0,55% | - |
| 03.01.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 2,80% | - |
| 02.01.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,44% | - |
| 29.12.2023 | 124,10 | 124,25 | 124,10 | 124,25 | 0,53% | - |
| 28.12.2023 | 123,60 | 123,60 | 123,60 | 123,60 | 0,00% | - |
| 27.12.2023 | 123,60 | 123,60 | 123,60 | 123,60 | 0,16% | - |
| 22.12.2023 | 123,40 | 123,40 | 123,40 | 123,40 | 0,20% | - |
| 21.12.2023 | 123,15 | 123,15 | 123,15 | 123,15 | -0,97% | - |
| 20.12.2023 | 124,35 | 124,35 | 124,35 | 124,35 | 0,20% | - |
| 19.12.2023 | 124,10 | 124,10 | 124,10 | 124,10 | 0,00% | - |
| 18.12.2023 | 124,10 | 124,10 | 124,10 | 124,10 | -0,52% | 16,00 |
| 15.12.2023 | 124,75 | 124,75 | 124,75 | 124,75 | -3,59% | - |
| 14.12.2023 | 129,40 | 129,40 | 129,40 | 129,40 | 0,23% | - |
| 13.12.2023 | 129,10 | 129,10 | 129,10 | 129,10 | 1,22% | - |
| 12.12.2023 | 126,85 | 127,55 | 126,85 | 127,55 | 1,27% | 78,00 |
| 11.12.2023 | 125,95 | 125,95 | 125,95 | 125,95 | 0,64% | - |
| 08.12.2023 | 125,15 | 125,15 | 125,15 | 125,15 | 0,04% | - |