Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,16 | 18,05 | 17,09 | 17,79 | -1,93% | - |
| 25.02.2021 | 18,96 | 19,04 | 0,00 | 18,14 | -2,55% | - |
| 24.02.2021 | 18,26 | 18,96 | 18,20 | 18,62 | 5,44% | - |
| 23.02.2021 | 17,06 | 17,91 | 0,00 | 17,66 | -0,25% | - |
| 22.02.2021 | 18,29 | 18,63 | 17,69 | 17,70 | -3,78% | - |
| 19.02.2021 | 18,34 | 18,52 | 18,05 | 18,40 | 0,44% | - |
| 18.02.2021 | 18,47 | 18,93 | 18,02 | 18,32 | -4,46% | - |
| 17.02.2021 | 18,98 | 19,70 | 0,00 | 19,17 | 7,36% | - |
| 16.02.2021 | 18,08 | 18,20 | 17,68 | 17,86 | 1,22% | - |
| 12.02.2021 | 16,98 | 17,76 | 16,72 | 17,64 | 4,78% | - |
| 11.02.2021 | 16,97 | 16,97 | 16,53 | 16,84 | 0,42% | - |
| 10.02.2021 | 16,22 | 16,93 | 15,97 | 16,77 | 1,98% | - |
| 09.02.2021 | 16,86 | 16,91 | 16,34 | 16,44 | -3,69% | - |
| 08.02.2021 | 16,89 | 17,10 | 16,70 | 17,07 | 1,91% | - |
| 05.02.2021 | 16,81 | 17,09 | 16,53 | 16,75 | -1,44% | - |
| 04.02.2021 | 17,03 | 17,35 | 0,00 | 17,00 | -1,45% | - |
| 03.02.2021 | 17,05 | 17,46 | 16,86 | 17,25 | 3,64% | - |
| 02.02.2021 | 16,93 | 17,24 | 16,51 | 16,64 | -2,18% | - |
| 01.02.2021 | 17,02 | 17,02 | 17,01 | 17,01 | 4,00% | - |
| 29.01.2021 | 16,36 | 16,36 | 16,36 | 16,36 | -0,55% | - |
| 28.01.2021 | 16,44 | 16,45 | 16,44 | 16,45 | -0,96% | - |
| 27.01.2021 | 15,79 | 17,22 | 15,79 | 16,61 | 4,07% | - |
| 26.01.2021 | 16,80 | 16,89 | 15,94 | 15,96 | -3,16% | - |
| 25.01.2021 | 16,87 | 17,11 | 16,29 | 16,48 | 0,67% | - |
| 22.01.2021 | 15,87 | 16,44 | 15,86 | 16,37 | 2,31% | - |
| 21.01.2021 | 15,99 | 16,13 | 15,49 | 16,00 | -1,11% | - |
| 20.01.2021 | 16,18 | 16,18 | 16,18 | 16,18 | -5,05% | - |
| 19.01.2021 | 17,39 | 17,56 | 16,43 | 17,04 | -8,39% | - |
| 15.01.2021 | 18,04 | 18,65 | 18,03 | 18,60 | 3,80% | - |
| 14.01.2021 | 17,87 | 18,19 | 17,76 | 17,92 | 3,95% | - |
| 13.01.2021 | 16,99 | 17,59 | 16,83 | 17,24 | 4,64% | - |
| 12.01.2021 | 16,47 | 16,47 | 16,47 | 16,47 | 8,39% | - |
| 11.01.2021 | 14,41 | 15,26 | 14,30 | 15,20 | 4,83% | - |
| 08.01.2021 | 14,38 | 14,67 | 14,35 | 14,50 | -3,08% | - |
| 07.01.2021 | 15,13 | 15,46 | 14,71 | 14,96 | 0,27% | - |
| 06.01.2021 | 14,32 | 14,94 | 14,20 | 14,92 | 6,42% | - |
| 05.01.2021 | 14,19 | 14,68 | 14,01 | 14,02 | 4,86% | - |
| 04.01.2021 | 13,27 | 13,50 | 13,05 | 13,37 | 4,82% | - |
| 31.12.2020 | 12,77 | 12,90 | 12,54 | 12,75 | -1,70% | - |
| 30.12.2020 | 12,93 | 13,09 | 12,74 | 12,97 | 4,09% | - |
| 29.12.2020 | 12,71 | 12,78 | 12,28 | 12,46 | -1,27% | - |
| 28.12.2020 | 12,97 | 12,99 | 12,58 | 12,62 | -10,91% | - |
| 24.12.2020 | 13,95 | 14,34 | 13,69 | 14,17 | 0,07% | - |
| 23.12.2020 | 13,89 | 14,24 | 13,79 | 14,16 | 6,15% | - |
| 22.12.2020 | 13,62 | 13,74 | 13,22 | 13,34 | -0,78% | - |
| 21.12.2020 | 13,26 | 13,58 | 13,01 | 13,44 | -0,92% | - |
| 18.12.2020 | 13,43 | 13,80 | 13,26 | 13,57 | 0,67% | - |
| 17.12.2020 | 13,68 | 13,83 | 13,28 | 13,48 | 0,41% | - |
| 16.12.2020 | 14,00 | 14,10 | 13,42 | 13,42 | -5,53% | - |
| 15.12.2020 | 14,13 | 14,28 | 13,84 | 14,21 | 4,30% | - |
| 14.12.2020 | 13,91 | 14,46 | 13,62 | 13,62 | 1,04% | - |
| 11.12.2020 | 13,87 | 13,87 | 13,48 | 13,48 | -5,44% | - |
| 10.12.2020 | 14,67 | 15,63 | 14,26 | 14,26 | 1,93% | - |
| 09.12.2020 | 13,96 | 14,21 | 13,61 | 13,99 | 4,68% | - |
| 08.12.2020 | 13,62 | 13,93 | 13,12 | 13,36 | -3,68% | - |
| 07.12.2020 | 13,69 | 14,33 | 13,61 | 13,87 | -2,29% | - |
| 04.12.2020 | 14,30 | 14,33 | 14,01 | 14,20 | 5,66% | - |
| 03.12.2020 | 13,50 | 13,73 | 13,33 | 13,44 | -8,88% | - |
| 02.12.2020 | 14,82 | 15,10 | 14,39 | 14,75 | 1,58% | - |
| 01.12.2020 | 14,52 | 14,52 | 14,52 | 14,52 | -2,75% | - |
| 30.11.2020 | 15,61 | 15,68 | 14,86 | 14,93 | -2,20% | - |
| 27.11.2020 | 15,46 | 15,50 | 15,10 | 15,26 | -0,91% | - |
| 25.11.2020 | 15,37 | 15,51 | 15,21 | 15,40 | -3,51% | - |
| 24.11.2020 | 15,47 | 16,00 | 15,14 | 15,96 | 3,80% | - |
| 23.11.2020 | 15,13 | 15,49 | 14,87 | 15,38 | 4,70% | - |
| 20.11.2020 | 15,46 | 15,46 | 14,40 | 14,69 | -1,94% | - |
| 19.11.2020 | 13,99 | 15,01 | 13,71 | 14,98 | 3,81% | - |
| 18.11.2020 | 14,37 | 14,89 | 14,30 | 14,43 | -0,03% | - |
| 17.11.2020 | 14,59 | 14,67 | 14,22 | 14,43 | -1,20% | - |
| 16.11.2020 | 14,10 | 14,78 | 13,96 | 14,61 | -3,95% | - |
| 13.11.2020 | 15,21 | 15,21 | 15,21 | 15,21 | 4,61% | - |
| 12.11.2020 | 14,60 | 14,97 | 14,27 | 14,54 | -1,09% | - |
| 11.11.2020 | 14,37 | 14,73 | 14,18 | 14,70 | 4,48% | - |
| 10.11.2020 | 13,85 | 14,12 | 13,41 | 14,07 | 4,85% | - |
| 09.11.2020 | 0,00 | 13,85 | 0,00 | 13,42 | -5,29% | - |
| 06.11.2020 | 14,47 | 14,53 | 13,78 | 14,17 | -0,63% | - |
| 05.11.2020 | 14,28 | 14,96 | 14,23 | 14,26 | 0,11% | - |
| 04.11.2020 | 14,40 | 14,55 | 13,77 | 14,24 | -4,72% | - |
| 03.11.2020 | 15,84 | 15,84 | 14,65 | 14,95 | -4,23% | - |
| 02.11.2020 | 15,09 | 15,71 | 15,06 | 15,61 | 3,11% | - |
| 30.10.2020 | 15,46 | 15,55 | 14,76 | 15,14 | -2,57% | - |
| 29.10.2020 | 15,38 | 15,89 | 15,17 | 15,54 | -1,71% | - |
| 28.10.2020 | 15,81 | 15,81 | 15,81 | 15,81 | -2,20% | - |
| 27.10.2020 | 16,17 | 16,17 | 16,16 | 16,16 | 3,03% | - |
| 26.10.2020 | 15,51 | 15,77 | 15,46 | 15,69 | -2,91% | - |
| 23.10.2020 | 16,00 | 16,22 | 15,43 | 16,16 | 2,31% | - |
| 22.10.2020 | 0,00 | 16,45 | 0,00 | 15,79 | 6,44% | - |
| 21.10.2020 | 0,00 | 15,57 | 0,00 | 14,84 | -1,33% | - |
| 20.10.2020 | 15,16 | 15,32 | 14,69 | 15,04 | 2,56% | - |
| 19.10.2020 | 14,65 | 14,80 | 14,49 | 14,66 | -0,27% | - |
| 16.10.2020 | 15,17 | 15,27 | 14,68 | 14,70 | -2,62% | - |
| 15.10.2020 | 14,82 | 15,38 | 14,81 | 15,10 | 1,68% | - |
| 14.10.2020 | 15,07 | 15,32 | 14,84 | 14,85 | -2,72% | - |
| 13.10.2020 | 15,54 | 15,56 | 15,18 | 15,26 | -0,81% | - |
| 12.10.2020 | 0,00 | 15,53 | 0,00 | 15,39 | 4,84% | - |
| 09.10.2020 | 14,65 | 14,86 | 14,37 | 14,68 | 1,49% | - |
| 08.10.2020 | 14,28 | 14,50 | 13,87 | 14,46 | 2,30% | - |
| 07.10.2020 | 13,76 | 14,21 | 13,50 | 14,14 | 4,59% | - |
| 06.10.2020 | 13,70 | 14,25 | 13,40 | 13,52 | -1,31% | - |
| 05.10.2020 | 13,26 | 13,72 | 13,06 | 13,70 | 7,54% | - |