191,120$
1,12%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 190,90 | 191,93 | 188,51 | 191,12 | 1,12% | 26.354,00 |
| 22.04.2024 | 191,09 | 192,43 | 188,77 | 189,01 | -0,78% | 56.433,00 |
| 19.04.2024 | 186,94 | 192,06 | 186,94 | 190,49 | 1,32% | 79.365,00 |
| 18.04.2024 | 188,82 | 190,97 | 186,36 | 188,00 | -0,23% | 52.688,00 |
| 17.04.2024 | 192,37 | 192,37 | 187,34 | 188,43 | -1,28% | 48.627,00 |
| 16.04.2024 | 190,10 | 191,92 | 187,90 | 190,88 | -0,61% | 52.422,00 |
| 15.04.2024 | 193,70 | 196,53 | 190,71 | 192,06 | -0,88% | 110.867,00 |
| 12.04.2024 | 195,06 | 196,34 | 192,41 | 193,77 | -1,43% | 61.842,00 |
| 11.04.2024 | 195,50 | 197,11 | 194,63 | 196,58 | 0,77% | 33.507,00 |
| 10.04.2024 | 194,89 | 197,38 | 192,97 | 195,08 | -2,77% | 79.807,00 |
| 09.04.2024 | 197,85 | 201,18 | 197,42 | 200,63 | 2,10% | 55.119,00 |
| 08.04.2024 | 197,92 | 197,92 | 195,89 | 196,50 | -0,05% | 45.153,00 |
| 05.04.2024 | 196,11 | 198,08 | 192,08 | 196,60 | 0,18% | 56.258,00 |
| 04.04.2024 | 201,43 | 203,21 | 196,04 | 196,24 | -1,43% | 59.282,00 |
| 03.04.2024 | 198,40 | 201,46 | 197,25 | 199,08 | -0,52% | 74.304,00 |
| 02.04.2024 | 199,96 | 201,58 | 196,75 | 200,13 | -1,31% | 72.511,00 |
| 01.04.2024 | 206,13 | 207,33 | 200,23 | 202,79 | -1,20% | 60.091,00 |
| 28.03.2024 | 207,42 | 207,83 | 204,41 | 205,25 | -1,07% | 65.248,00 |
| 27.03.2024 | 205,51 | 207,69 | 205,51 | 207,47 | 2,03% | 39.317,00 |
| 26.03.2024 | 203,59 | 204,59 | 202,58 | 203,34 | 1,01% | 58.409,00 |
| 25.03.2024 | 202,00 | 202,93 | 201,10 | 201,30 | -0,09% | 38.159,00 |
| 22.03.2024 | 202,09 | 203,96 | 201,48 | 201,48 | -1,02% | 33.027,00 |
| 21.03.2024 | 205,15 | 207,53 | 203,41 | 203,56 | -0,35% | 81.915,00 |
| 20.03.2024 | 198,64 | 205,77 | 197,65 | 204,27 | 2,14% | 50.610,00 |
| 19.03.2024 | 199,42 | 201,87 | 198,94 | 199,99 | 0,59% | 89.557,00 |
| 18.03.2024 | 200,30 | 200,51 | 198,79 | 198,81 | -0,67% | 67.289,00 |
| 15.03.2024 | 198,33 | 200,81 | 198,33 | 200,16 | 0,51% | 116.959,00 |
| 14.03.2024 | 201,26 | 201,26 | 195,31 | 199,14 | -1,88% | 87.890,00 |
| 13.03.2024 | 199,01 | 203,41 | 199,01 | 202,96 | 1,55% | 61.644,00 |
| 12.03.2024 | 199,93 | 200,18 | 197,62 | 199,86 | -0,73% | 96.481,00 |
| 11.03.2024 | 199,09 | 201,56 | 197,92 | 201,32 | 0,96% | 50.876,00 |
| 08.03.2024 | 200,00 | 202,28 | 198,00 | 199,41 | 0,88% | 89.621,00 |
| 07.03.2024 | 201,49 | 201,66 | 195,68 | 197,67 | -0,76% | 78.525,00 |
| 06.03.2024 | 199,27 | 199,87 | 196,69 | 199,19 | 1,22% | 39.836,00 |
| 05.03.2024 | 197,39 | 197,39 | 194,00 | 196,79 | -0,11% | 74.154,00 |
| 04.03.2024 | 198,30 | 198,48 | 195,05 | 197,01 | -0,54% | 66.000,00 |
| 01.03.2024 | 202,50 | 204,75 | 196,80 | 198,07 | -1,21% | 98.250,00 |
| 29.02.2024 | 201,00 | 203,80 | 199,98 | 200,50 | 1,68% | 113.308,00 |
| 28.02.2024 | 195,58 | 199,97 | 195,29 | 197,18 | -0,39% | 60.721,00 |
| 27.02.2024 | 200,41 | 200,93 | 195,66 | 197,96 | -0,67% | 122.146,00 |
| 26.02.2024 | 197,56 | 201,16 | 197,56 | 199,30 | 0,12% | 68.172,00 |
| 23.02.2024 | 202,31 | 202,96 | 197,46 | 199,07 | -1,48% | 114.189,00 |
| 22.02.2024 | 198,06 | 202,06 | 197,40 | 202,06 | 1,46% | 98.731,00 |
| 21.02.2024 | 200,60 | 201,30 | 197,42 | 199,16 | -1,66% | 58.557,00 |
| 20.02.2024 | 199,55 | 203,27 | 198,86 | 202,53 | -0,15% | 73.962,00 |
| 16.02.2024 | 201,93 | 205,79 | 201,00 | 202,83 | 0,10% | 106.933,00 |
| 15.02.2024 | 197,38 | 203,38 | 197,15 | 202,63 | 3,85% | 80.211,00 |
| 14.02.2024 | 195,26 | 195,89 | 191,68 | 195,12 | 1,58% | 85.711,00 |
| 13.02.2024 | 194,67 | 197,65 | 191,36 | 192,08 | -3,87% | 118.448,00 |
| 12.02.2024 | 198,00 | 202,04 | 198,00 | 199,82 | 2,05% | 64.938,00 |
| 09.02.2024 | 190,15 | 196,43 | 189,95 | 195,80 | 2,80% | 56.207,00 |
| 08.02.2024 | 190,58 | 191,61 | 188,53 | 190,46 | -0,30% | 97.135,00 |
| 07.02.2024 | 191,22 | 192,70 | 189,80 | 191,03 | 0,39% | 48.401,00 |
| 06.02.2024 | 188,90 | 192,02 | 188,90 | 190,28 | 0,93% | 55.032,00 |
| 05.02.2024 | 188,68 | 190,32 | 186,60 | 188,52 | -1,84% | 59.613,00 |
| 02.02.2024 | 189,19 | 193,09 | 189,19 | 192,06 | -0,26% | 72.381,00 |
| 01.02.2024 | 192,01 | 193,79 | 187,94 | 192,56 | 1,38% | 67.813,00 |
| 31.01.2024 | 199,07 | 199,77 | 189,21 | 189,94 | -4,26% | 78.148,00 |
| 30.01.2024 | 196,13 | 198,86 | 195,35 | 198,40 | 0,34% | 86.543,00 |
| 29.01.2024 | 193,90 | 198,61 | 193,73 | 197,72 | 1,85% | 59.637,00 |
| 26.01.2024 | 197,20 | 197,33 | 192,82 | 194,12 | -0,49% | 213.801,00 |
| 25.01.2024 | 197,32 | 197,32 | 192,48 | 195,07 | 0,82% | 71.139,00 |
| 24.01.2024 | 199,36 | 199,36 | 193,48 | 193,49 | -1,42% | 54.483,00 |
| 23.01.2024 | 197,76 | 198,87 | 195,01 | 196,28 | -0,21% | 73.288,00 |
| 22.01.2024 | 197,53 | 199,33 | 196,56 | 196,69 | 0,85% | 85.906,00 |
| 19.01.2024 | 194,00 | 195,33 | 190,21 | 195,03 | 0,32% | 67.242,00 |
| 18.01.2024 | 194,18 | 195,68 | 192,22 | 194,40 | 0,41% | 69.422,00 |
| 17.01.2024 | 193,29 | 195,70 | 192,74 | 193,60 | -1,72% | 79.553,00 |
| 16.01.2024 | 198,95 | 199,92 | 195,80 | 196,98 | -1,75% | 226.887,00 |
| 12.01.2024 | 203,10 | 203,10 | 198,85 | 200,48 | 0,56% | 96.737,00 |
| 11.01.2024 | 197,17 | 199,91 | 194,82 | 199,37 | 0,50% | 82.771,00 |
| 10.01.2024 | 195,92 | 198,79 | 193,81 | 198,38 | 1,22% | 87.723,00 |
| 09.01.2024 | 196,66 | 196,66 | 193,75 | 195,98 | -2,04% | 73.686,00 |
| 08.01.2024 | 198,85 | 200,37 | 196,48 | 200,07 | 0,66% | 80.561,00 |
| 05.01.2024 | 196,52 | 202,00 | 196,52 | 198,76 | -0,10% | 63.584,00 |
| 04.01.2024 | 202,86 | 202,86 | 198,15 | 198,96 | -0,95% | 101.333,00 |
| 03.01.2024 | 210,06 | 210,06 | 199,24 | 200,86 | -5,27% | 121.327,00 |
| 02.01.2024 | 211,25 | 214,20 | 208,80 | 212,03 | -0,65% | 77.530,00 |
| 29.12.2023 | 219,08 | 220,40 | 212,43 | 213,42 | -3,26% | 119.498,00 |
| 28.12.2023 | 219,13 | 221,94 | 218,52 | 220,61 | 0,50% | 71.861,00 |
| 27.12.2023 | 219,27 | 221,50 | 214,66 | 219,51 | 0,96% | 88.264,00 |
| 26.12.2023 | 214,94 | 219,44 | 213,71 | 217,42 | 1,37% | 81.879,00 |
| 22.12.2023 | 213,20 | 217,14 | 210,00 | 214,48 | 0,74% | 62.913,00 |
| 21.12.2023 | 215,42 | 215,95 | 208,31 | 212,91 | 0,21% | 70.034,00 |
| 20.12.2023 | 215,28 | 220,63 | 212,17 | 212,47 | -1,23% | 214.137,00 |
| 19.12.2023 | 209,14 | 215,23 | 208,98 | 215,12 | 3,65% | 179.609,00 |
| 18.12.2023 | 206,63 | 209,14 | 203,01 | 207,55 | 0,54% | 102.000,00 |
| 15.12.2023 | 205,07 | 208,85 | 203,72 | 206,44 | 1,30% | 355.257,00 |
| 14.12.2023 | 200,00 | 206,58 | 200,00 | 203,79 | 2,98% | 153.587,00 |
| 13.12.2023 | 190,96 | 199,07 | 190,27 | 197,90 | 3,26% | 85.585,00 |
| 12.12.2023 | 190,96 | 192,20 | 189,70 | 191,66 | 0,37% | 44.148,00 |
| 11.12.2023 | 190,13 | 193,08 | 189,07 | 190,96 | -1,52% | 95.229,00 |
| 08.12.2023 | 192,00 | 194,69 | 190,76 | 193,91 | 0,58% | 65.159,00 |
| 07.12.2023 | 189,98 | 193,28 | 188,40 | 192,80 | 1,94% | 96.628,00 |
| 06.12.2023 | 189,54 | 192,65 | 187,30 | 189,14 | 0,62% | 71.639,00 |
| 05.12.2023 | 184,68 | 188,13 | 184,10 | 187,98 | 0,90% | 83.838,00 |
| 04.12.2023 | 181,76 | 186,98 | 181,74 | 186,30 | 1,23% | 79.661,00 |
| 01.12.2023 | 180,25 | 185,18 | 177,40 | 184,04 | 2,94% | 81.349,00 |
| 30.11.2023 | 177,93 | 179,36 | 172,77 | 178,79 | 0,97% | 62.854,00 |
| 29.11.2023 | 177,87 | 178,80 | 174,80 | 177,08 | 0,79% | 78.476,00 |