117,775€
-0,32%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 117,53 | 117,78 | 117,53 | 117,73 | -0,13% | - |
| 18.04.2024 | 119,18 | 120,35 | 117,38 | 117,88 | -0,92% | - |
| 17.04.2024 | 120,20 | 120,58 | 118,53 | 118,98 | -0,81% | - |
| 16.04.2024 | 121,03 | 122,28 | 119,50 | 119,95 | -0,91% | - |
| 15.04.2024 | 121,08 | 122,38 | 120,10 | 121,05 | 0,19% | - |
| 12.04.2024 | 121,43 | 122,80 | 120,08 | 120,83 | -0,66% | - |
| 11.04.2024 | 122,48 | 123,60 | 120,23 | 121,63 | -0,71% | - |
| 10.04.2024 | 122,33 | 123,93 | 121,65 | 122,50 | 0,55% | - |
| 09.04.2024 | 119,73 | 122,75 | 119,45 | 121,83 | 1,29% | - |
| 08.04.2024 | 120,43 | 121,83 | 119,40 | 120,28 | -0,62% | - |
| 05.04.2024 | 120,93 | 121,50 | 118,98 | 121,03 | -0,31% | - |
| 04.04.2024 | 122,23 | 123,90 | 120,80 | 121,40 | -0,65% | - |
| 03.04.2024 | 122,53 | 123,68 | 121,33 | 122,20 | -0,53% | - |
| 02.04.2024 | 125,48 | 125,68 | 121,65 | 122,85 | -0,10% | - |
| 28.03.2024 | 121,03 | 124,13 | 119,20 | 122,98 | 2,50% | - |
| 27.03.2024 | 119,28 | 121,53 | 119,03 | 119,98 | 0,71% | - |
| 26.03.2024 | 119,23 | 121,13 | 118,10 | 119,13 | -0,13% | - |
| 25.03.2024 | 119,48 | 120,98 | 118,28 | 119,28 | -0,25% | - |
| 22.03.2024 | 118,83 | 121,73 | 118,03 | 119,58 | 0,69% | - |
| 21.03.2024 | 117,08 | 120,60 | 116,73 | 118,75 | 1,78% | - |
| 20.03.2024 | 118,73 | 119,53 | 116,28 | 116,68 | 0,43% | - |
| 19.03.2024 | 117,98 | 120,75 | 116,18 | 116,18 | -1,42% | - |
| 18.03.2024 | 117,95 | 120,28 | 115,68 | 117,85 | 2,06% | - |
| 15.03.2024 | 116,78 | 118,68 | 115,18 | 115,48 | -1,13% | - |
| 14.03.2024 | 118,38 | 119,38 | 114,53 | 116,80 | -1,29% | - |
| 13.03.2024 | 118,68 | 120,53 | 117,13 | 118,33 | -0,29% | - |
| 12.03.2024 | 118,48 | 119,95 | 115,98 | 118,68 | 0,06% | - |
| 11.03.2024 | 116,18 | 120,10 | 115,73 | 118,60 | 1,93% | - |
| 08.03.2024 | 116,38 | 118,25 | 115,53 | 116,35 | 0,00% | - |
| 07.03.2024 | 116,28 | 117,43 | 115,30 | 116,35 | 0,28% | - |
| 06.03.2024 | 114,68 | 116,98 | 113,70 | 116,03 | 1,20% | - |
| 05.03.2024 | 115,20 | 116,95 | 114,10 | 114,65 | -0,30% | - |
| 04.03.2024 | 114,83 | 116,38 | 113,90 | 115,00 | -0,04% | - |
| 01.03.2024 | 115,73 | 115,95 | 113,70 | 115,05 | -0,39% | - |
| 29.02.2024 | 115,88 | 116,75 | 114,18 | 115,50 | -0,77% | - |
| 28.02.2024 | 116,68 | 117,60 | 115,40 | 116,40 | -0,15% | - |
| 27.02.2024 | 116,23 | 117,70 | 115,23 | 116,58 | 0,63% | - |
| 26.02.2024 | 117,28 | 118,33 | 115,15 | 115,85 | -1,36% | - |
| 23.02.2024 | 115,93 | 117,95 | 115,38 | 117,45 | 1,42% | - |
| 22.02.2024 | 117,23 | 117,88 | 114,35 | 115,80 | -0,77% | - |
| 21.02.2024 | 114,48 | 117,60 | 113,40 | 116,70 | 1,92% | - |
| 20.02.2024 | 114,83 | 115,93 | 113,60 | 114,50 | -0,46% | - |
| 19.02.2024 | 115,13 | 115,28 | 114,98 | 115,03 | -0,02% | - |
| 16.02.2024 | 116,68 | 117,78 | 114,50 | 115,05 | -1,79% | - |
| 15.02.2024 | 119,23 | 120,13 | 115,90 | 117,15 | -1,58% | - |
| 14.02.2024 | 119,28 | 120,50 | 117,90 | 119,03 | 0,04% | - |
| 13.02.2024 | 120,68 | 122,33 | 118,38 | 118,98 | -1,47% | - |
| 12.02.2024 | 117,38 | 121,23 | 116,75 | 120,75 | 2,77% | 20,00 |
| 09.02.2024 | 117,33 | 118,63 | 116,33 | 117,50 | 0,06% | - |
| 08.02.2024 | 118,23 | 118,68 | 115,98 | 117,43 | -0,68% | - |
| 07.02.2024 | 119,53 | 120,10 | 117,23 | 118,23 | 1,11% | - |
| 06.02.2024 | 115,08 | 118,38 | 114,93 | 116,93 | 1,85% | 4,00 |
| 05.02.2024 | 115,68 | 116,65 | 114,45 | 114,80 | -0,22% | - |
| 02.02.2024 | 116,98 | 118,08 | 114,50 | 115,05 | -1,98% | - |
| 01.02.2024 | 119,03 | 120,10 | 114,00 | 117,38 | -1,22% | - |
| 31.01.2024 | 119,08 | 120,10 | 117,70 | 118,83 | 0,02% | - |
| 30.01.2024 | 119,43 | 120,15 | 118,10 | 118,80 | -0,50% | - |
| 29.01.2024 | 120,13 | 120,63 | 118,68 | 119,40 | -0,62% | - |
| 26.01.2024 | 119,73 | 121,58 | 119,03 | 120,15 | -0,31% | - |
| 25.01.2024 | 117,68 | 121,23 | 116,85 | 120,53 | 2,66% | - |
| 24.01.2024 | 119,58 | 120,10 | 116,85 | 117,40 | -1,84% | - |
| 23.01.2024 | 119,73 | 120,95 | 118,78 | 119,60 | -0,77% | - |
| 22.01.2024 | 121,68 | 122,48 | 119,28 | 120,53 | -1,31% | - |
| 19.01.2024 | 123,28 | 124,40 | 120,53 | 122,13 | -1,09% | - |
| 18.01.2024 | 122,63 | 124,38 | 121,53 | 123,48 | 0,47% | - |
| 17.01.2024 | 122,88 | 125,30 | 122,43 | 122,90 | -0,16% | - |
| 16.01.2024 | 122,83 | 124,60 | 122,18 | 123,10 | -0,30% | - |
| 15.01.2024 | 123,65 | 123,65 | 123,18 | 123,48 | -0,06% | - |
| 12.01.2024 | 123,68 | 124,55 | 121,78 | 123,55 | -0,14% | - |
| 11.01.2024 | 125,03 | 125,93 | 123,08 | 123,73 | -1,04% | - |
| 10.01.2024 | 129,88 | 130,58 | 122,93 | 125,03 | -3,86% | - |
| 09.01.2024 | 129,08 | 131,05 | 128,48 | 130,05 | 0,62% | - |
| 08.01.2024 | 129,18 | 130,05 | 126,70 | 129,25 | -0,79% | - |
| 05.01.2024 | 128,52 | 130,50 | 127,38 | 130,27 | 1,86% | - |
| 04.01.2024 | 127,93 | 129,15 | 126,85 | 127,90 | 0,04% | - |
| 03.01.2024 | 128,38 | 129,80 | 127,08 | 127,85 | -0,64% | - |
| 02.01.2024 | 125,03 | 131,52 | 124,93 | 128,68 | 3,37% | - |
| 29.12.2023 | 124,43 | 124,68 | 124,18 | 124,48 | 0,44% | - |
| 28.12.2023 | 123,88 | 125,43 | 123,38 | 123,93 | 0,06% | - |
| 27.12.2023 | 123,98 | 124,33 | 122,23 | 123,85 | -0,22% | - |
| 22.12.2023 | 123,33 | 125,08 | 122,88 | 124,13 | 0,38% | - |
| 21.12.2023 | 123,48 | 124,13 | 122,08 | 123,65 | 0,28% | - |
| 20.12.2023 | 124,48 | 124,88 | 122,65 | 123,30 | -0,46% | - |
| 19.12.2023 | 124,28 | 124,85 | 122,15 | 123,88 | -0,42% | - |
| 18.12.2023 | 123,98 | 125,55 | 123,23 | 124,40 | 0,36% | - |
| 15.12.2023 | 125,08 | 125,90 | 123,08 | 123,95 | -1,06% | - |
| 14.12.2023 | 129,83 | 130,08 | 123,48 | 125,28 | -3,37% | - |
| 13.12.2023 | 129,33 | 130,70 | 127,90 | 129,65 | 0,54% | - |
| 12.12.2023 | 126,90 | 130,70 | 126,90 | 128,95 | 1,50% | - |
| 11.12.2023 | 126,05 | 127,10 | 125,40 | 127,05 | 0,79% | - |
| 08.12.2023 | 125,20 | 126,05 | 125,20 | 126,05 | 0,88% | - |
| 07.12.2023 | 125,00 | 125,00 | 124,95 | 124,95 | -0,20% | - |
| 06.12.2023 | 124,95 | 125,20 | 124,90 | 125,20 | -0,91% | - |
| 05.12.2023 | 126,35 | 126,35 | 126,35 | 126,35 | 0,24% | - |
| 04.12.2023 | 124,90 | 126,05 | 124,90 | 126,05 | 0,28% | - |
| 01.12.2023 | 125,70 | 125,70 | 125,70 | 125,70 | 1,05% | - |
| 30.11.2023 | 123,45 | 124,40 | 123,45 | 124,40 | 1,68% | - |
| 29.11.2023 | 123,35 | 124,15 | 122,35 | 122,35 | -0,20% | - |
| 28.11.2023 | 123,45 | 123,90 | 122,60 | 122,60 | -0,65% | - |
| 27.11.2023 | 123,40 | 123,40 | 123,40 | 123,40 | -0,32% | - |