142,850$
-0,92%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 144,18 | 144,18 | 142,78 | 142,85 | -0,92% | 26.904,00 |
20.05.2024 | 144,16 | 145,62 | 143,90 | 144,17 | -0,12% | 1.077.026,00 |
17.05.2024 | 143,00 | 144,46 | 141,96 | 144,34 | 1,34% | 1.422.833,00 |
16.05.2024 | 140,77 | 142,95 | 140,41 | 142,43 | 1,17% | 986.747,00 |
15.05.2024 | 139,41 | 141,01 | 139,03 | 140,78 | 1,16% | 757.612,00 |
14.05.2024 | 141,04 | 141,18 | 138,10 | 139,16 | -1,15% | 741.077,00 |
13.05.2024 | 138,67 | 141,73 | 138,24 | 140,78 | 1,70% | 1.116.165,00 |
10.05.2024 | 138,12 | 138,96 | 137,40 | 138,42 | 0,19% | 569.562,00 |
09.05.2024 | 136,12 | 138,37 | 136,00 | 138,16 | 1,48% | 588.253,00 |
08.05.2024 | 137,22 | 137,70 | 136,10 | 136,14 | -0,58% | 611.245,00 |
07.05.2024 | 136,02 | 137,16 | 135,35 | 136,94 | 0,96% | 635.055,00 |
06.05.2024 | 138,02 | 138,11 | 135,56 | 135,64 | -1,27% | 730.312,00 |
03.05.2024 | 136,66 | 137,48 | 135,27 | 137,38 | 0,76% | 640.502,00 |
02.05.2024 | 137,42 | 137,42 | 135,35 | 136,34 | -0,88% | 695.080,00 |
01.05.2024 | 138,31 | 138,41 | 136,47 | 137,55 | -0,46% | 676.618,00 |
30.04.2024 | 138,80 | 139,64 | 137,23 | 138,18 | -0,95% | 1.067.313,00 |
29.04.2024 | 134,50 | 142,46 | 134,50 | 139,50 | 3,90% | 2.790.000,00 |
26.04.2024 | 135,00 | 135,99 | 134,05 | 134,26 | -0,86% | 601.735,00 |
25.04.2024 | 137,55 | 138,61 | 134,13 | 135,42 | -1,55% | 1.016.027,00 |
24.04.2024 | 136,00 | 138,32 | 134,95 | 137,55 | 0,62% | 1.566.421,00 |
23.04.2024 | 135,00 | 138,91 | 133,11 | 136,70 | 5,08% | 2.088.286,00 |
22.04.2024 | 128,75 | 131,21 | 128,38 | 130,09 | 1,28% | 1.693.434,00 |
19.04.2024 | 126,52 | 128,88 | 126,08 | 128,44 | 2,01% | 1.557.641,00 |
18.04.2024 | 127,25 | 127,34 | 125,42 | 125,91 | -0,84% | 873.687,00 |
17.04.2024 | 127,62 | 127,99 | 126,74 | 126,98 | -0,35% | 886.652,00 |
16.04.2024 | 129,43 | 129,43 | 127,40 | 127,42 | -0,95% | 692.266,00 |
15.04.2024 | 129,28 | 129,89 | 128,08 | 128,64 | 0,09% | 687.184,00 |
12.04.2024 | 129,64 | 130,30 | 128,27 | 128,53 | -1,15% | 720.163,00 |
11.04.2024 | 132,28 | 132,54 | 129,18 | 130,02 | -1,22% | 753.016,00 |
10.04.2024 | 132,67 | 132,99 | 131,14 | 131,62 | -0,85% | 787.363,00 |
09.04.2024 | 130,73 | 132,78 | 130,73 | 132,75 | 2,08% | 799.489,00 |
08.04.2024 | 130,63 | 131,69 | 130,04 | 130,04 | -0,45% | 595.109,00 |
05.04.2024 | 130,25 | 131,15 | 129,11 | 130,63 | -0,66% | 691.495,00 |
04.04.2024 | 133,10 | 134,05 | 131,40 | 131,50 | -0,67% | 847.776,00 |
03.04.2024 | 132,10 | 133,48 | 131,27 | 132,39 | 0,08% | 1.066.598,00 |
02.04.2024 | 134,60 | 134,60 | 131,40 | 132,29 | -1,84% | 1.404.287,00 |
01.04.2024 | 132,73 | 135,45 | 131,03 | 134,77 | 1,25% | 2.108.949,00 |
28.03.2024 | 131,18 | 133,41 | 131,18 | 133,11 | 1,56% | 888.001,00 |
27.03.2024 | 129,50 | 131,10 | 128,71 | 131,06 | 1,70% | 752.825,00 |
26.03.2024 | 129,62 | 129,75 | 128,46 | 128,87 | -0,32% | 666.193,00 |
25.03.2024 | 129,93 | 129,99 | 128,65 | 129,28 | -0,02% | 511.426,00 |
22.03.2024 | 128,89 | 129,39 | 128,03 | 129,30 | 0,36% | 708.135,00 |
21.03.2024 | 127,81 | 128,96 | 127,25 | 128,83 | 0,87% | 639.041,00 |
20.03.2024 | 128,55 | 129,21 | 127,32 | 127,72 | -1,04% | 586.641,00 |
19.03.2024 | 128,30 | 129,94 | 127,82 | 129,06 | 0,72% | 902.188,00 |
18.03.2024 | 127,73 | 128,21 | 126,46 | 128,14 | -0,11% | 838.237,00 |
15.03.2024 | 125,65 | 128,75 | 125,65 | 128,28 | 0,91% | 1.954.928,00 |
14.03.2024 | 129,07 | 129,09 | 125,09 | 127,12 | -1,77% | 1.018.862,00 |
13.03.2024 | 130,00 | 131,26 | 128,72 | 129,41 | -0,25% | 849.354,00 |
12.03.2024 | 129,06 | 129,88 | 128,46 | 129,74 | 0,24% | 909.207,00 |
11.03.2024 | 127,01 | 129,63 | 126,77 | 129,43 | 1,72% | 823.995,00 |
08.03.2024 | 127,66 | 128,88 | 126,97 | 127,24 | -0,12% | 811.804,00 |
07.03.2024 | 127,10 | 127,73 | 126,64 | 127,39 | 0,37% | 818.936,00 |
06.03.2024 | 124,65 | 127,01 | 124,25 | 126,92 | 1,94% | 1.006.190,00 |
05.03.2024 | 125,78 | 126,65 | 124,34 | 124,51 | -0,64% | 1.065.027,00 |
04.03.2024 | 124,10 | 126,00 | 123,88 | 125,31 | 0,51% | 913.560,00 |
01.03.2024 | 124,99 | 124,99 | 123,66 | 124,68 | -0,17% | 1.034.122,00 |
29.02.2024 | 125,88 | 126,38 | 124,21 | 124,89 | -0,61% | 1.589.460,00 |
28.02.2024 | 126,29 | 126,90 | 125,50 | 125,66 | -0,61% | 583.462,00 |
27.02.2024 | 125,75 | 127,31 | 125,01 | 126,43 | 0,18% | 631.712,00 |
26.02.2024 | 125,92 | 127,90 | 125,44 | 126,20 | -0,69% | 955.974,00 |
23.02.2024 | 125,74 | 127,22 | 125,49 | 127,08 | 1,39% | 787.396,00 |
22.02.2024 | 126,14 | 126,57 | 124,00 | 125,34 | -1,10% | 873.341,00 |
21.02.2024 | 124,06 | 126,79 | 123,30 | 126,73 | 2,37% | 1.486.905,00 |
20.02.2024 | 124,00 | 125,05 | 123,35 | 123,80 | -0,16% | 1.124.839,00 |
16.02.2024 | 125,68 | 126,22 | 123,81 | 124,00 | -1,38% | 1.397.279,00 |
15.02.2024 | 128,00 | 128,90 | 125,27 | 125,73 | -1,56% | 1.231.507,00 |
14.02.2024 | 127,87 | 128,70 | 126,91 | 127,72 | -0,11% | 801.059,00 |
13.02.2024 | 130,02 | 130,73 | 127,22 | 127,86 | -1,65% | 791.361,00 |
12.02.2024 | 126,48 | 130,15 | 126,14 | 130,01 | 2,58% | 1.011.167,00 |
09.02.2024 | 126,51 | 127,60 | 125,92 | 126,74 | 0,16% | 621.259,00 |
08.02.2024 | 126,75 | 127,22 | 125,21 | 126,54 | -0,69% | 1.003.351,00 |
07.02.2024 | 128,00 | 129,37 | 126,71 | 127,42 | 0,92% | 1.191.985,00 |
06.02.2024 | 124,00 | 126,81 | 123,73 | 126,26 | 2,00% | 1.942.166,00 |
05.02.2024 | 124,67 | 124,88 | 123,18 | 123,78 | -0,98% | 1.378.711,00 |
02.02.2024 | 126,46 | 127,13 | 123,82 | 125,00 | -1,71% | 1.276.803,00 |
01.02.2024 | 124,05 | 129,60 | 123,04 | 127,17 | -0,98% | 2.496.323,00 |
31.01.2024 | 129,42 | 129,95 | 128,20 | 128,43 | -0,31% | 1.712.155,00 |
30.01.2024 | 129,61 | 129,86 | 128,43 | 128,83 | -0,39% | 887.598,00 |
29.01.2024 | 129,90 | 129,95 | 128,83 | 129,34 | -0,84% | 910.744,00 |
26.01.2024 | 131,00 | 131,77 | 129,75 | 130,44 | 0,22% | 965.977,00 |
25.01.2024 | 127,32 | 130,88 | 127,30 | 130,15 | 1,87% | 1.852.999,00 |
24.01.2024 | 129,80 | 130,59 | 127,67 | 127,76 | -1,56% | 1.707.304,00 |
23.01.2024 | 131,04 | 131,04 | 129,23 | 129,78 | -0,71% | 1.172.403,00 |
22.01.2024 | 132,71 | 132,96 | 130,25 | 130,71 | -1,40% | 968.002,00 |
19.01.2024 | 134,36 | 134,38 | 131,66 | 132,57 | -1,24% | 945.151,00 |
18.01.2024 | 132,76 | 134,64 | 132,17 | 134,23 | 0,38% | 701.318,00 |
17.01.2024 | 133,68 | 135,52 | 133,59 | 133,72 | -0,10% | 783.541,00 |
16.01.2024 | 134,12 | 134,98 | 133,28 | 133,85 | -1,07% | 841.323,00 |
12.01.2024 | 135,60 | 136,24 | 133,84 | 135,30 | -0,35% | 1.008.690,00 |
11.01.2024 | 137,10 | 137,41 | 135,30 | 135,77 | -0,97% | 1.144.713,00 |
10.01.2024 | 142,79 | 142,79 | 135,25 | 137,10 | -3,53% | 2.124.064,00 |
09.01.2024 | 142,00 | 142,92 | 140,98 | 142,11 | 0,36% | 668.675,00 |
08.01.2024 | 141,92 | 142,09 | 139,60 | 141,60 | -0,27% | 852.004,00 |
05.01.2024 | 140,95 | 142,39 | 139,78 | 141,98 | 1,01% | 930.556,00 |
04.01.2024 | 139,91 | 140,86 | 139,54 | 140,56 | 0,63% | 870.883,00 |
03.01.2024 | 140,93 | 141,18 | 139,25 | 139,68 | -0,81% | 1.019.466,00 |
02.01.2024 | 138,13 | 143,63 | 138,13 | 140,82 | 2,13% | 1.054.861,00 |
29.12.2023 | 137,34 | 138,00 | 137,03 | 137,88 | 0,16% | 416.066,00 |
28.12.2023 | 137,86 | 138,57 | 137,50 | 137,66 | 0,06% | 434.052,00 |