17,550€
5,72%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,55 | 17,70 | 17,35 | 17,65 | 6,33% | - |
| 02.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 30.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 29.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 26.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 25.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 24.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 23.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 22.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 19.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 18.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 17.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 16.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 15.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 11.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 10.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 09.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 08.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 05.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 03.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 02.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 28.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 27.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 26.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 22.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 21.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 20.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 19.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 18.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 6,34% | - |
| 15.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 14.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 13.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 12.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 11.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 08.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 07.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 06.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 05.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 04.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 01.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 29.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 28.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 27.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 26.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 23.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 22.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 21.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 20.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 19.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 16.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 15.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 14.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 13.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 12.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 09.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 14,29% | - |
| 08.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 06.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 05.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 02.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 01.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 31.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 30.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 29.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 26.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 25.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 10,28% | - |
| 24.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 23.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 22.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 19.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 18.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 17.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 16.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 15.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 12.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 11.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 10.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 09.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 08.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 05.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 04.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 03.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 02.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 29.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 28.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 27.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 22.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 21.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 19.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 18.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 15.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 14.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 13.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 12.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 11.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 08.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |