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