18,108$
-0,56%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,32 | 18,37 | 18,04 | 18,11 | -0,56% | 35.352,00 |
| 16.05.2024 | 17,64 | 18,24 | 17,63 | 18,21 | 3,00% | 325.272,00 |
| 15.05.2024 | 17,72 | 17,87 | 17,34 | 17,68 | 0,34% | 388.840,00 |
| 14.05.2024 | 18,11 | 18,25 | 17,59 | 17,62 | -1,84% | 377.414,00 |
| 13.05.2024 | 18,59 | 18,60 | 17,81 | 17,95 | -2,82% | 414.739,00 |
| 10.05.2024 | 18,83 | 19,13 | 18,13 | 18,47 | -2,33% | 433.394,00 |
| 09.05.2024 | 18,01 | 19,00 | 16,78 | 18,91 | 0,80% | 1.204.533,00 |
| 08.05.2024 | 19,31 | 19,58 | 18,62 | 18,76 | -3,55% | 555.856,00 |
| 07.05.2024 | 19,21 | 19,58 | 19,00 | 19,45 | 2,37% | 400.257,00 |
| 06.05.2024 | 18,78 | 19,07 | 18,74 | 19,00 | 0,53% | 326.921,00 |
| 03.05.2024 | 18,88 | 19,08 | 18,70 | 18,90 | 0,85% | 434.937,00 |
| 02.05.2024 | 18,22 | 19,38 | 18,21 | 18,74 | 4,75% | 946.208,00 |
| 01.05.2024 | 18,11 | 18,21 | 17,73 | 17,89 | -1,11% | 294.018,00 |
| 30.04.2024 | 17,15 | 18,52 | 17,10 | 18,09 | 6,22% | 1.014.102,00 |
| 29.04.2024 | 17,42 | 17,57 | 17,01 | 17,03 | -1,62% | 366.231,00 |
| 26.04.2024 | 16,99 | 17,46 | 16,95 | 17,31 | 2,12% | 371.576,00 |
| 25.04.2024 | 17,48 | 17,48 | 16,93 | 16,95 | -3,97% | 220.025,00 |
| 24.04.2024 | 17,34 | 17,76 | 17,34 | 17,65 | 2,32% | 288.545,00 |
| 23.04.2024 | 17,03 | 17,50 | 17,03 | 17,25 | 1,00% | 189.188,00 |
| 22.04.2024 | 16,94 | 17,19 | 16,72 | 17,08 | 1,67% | 138.148,00 |
| 19.04.2024 | 16,33 | 16,85 | 16,33 | 16,80 | 3,77% | 351.143,00 |
| 18.04.2024 | 16,39 | 16,42 | 16,00 | 16,19 | -1,58% | 266.062,00 |
| 17.04.2024 | 17,07 | 17,10 | 16,39 | 16,45 | -2,84% | 339.589,00 |
| 16.04.2024 | 17,01 | 17,04 | 16,65 | 16,93 | -1,05% | 192.027,00 |
| 15.04.2024 | 17,17 | 17,28 | 16,98 | 17,11 | -0,70% | 330.554,00 |
| 12.04.2024 | 17,40 | 17,43 | 17,05 | 17,23 | -1,20% | 233.834,00 |
| 11.04.2024 | 17,36 | 17,60 | 17,28 | 17,44 | 0,52% | 173.879,00 |
| 10.04.2024 | 17,08 | 17,47 | 16,97 | 17,35 | -0,52% | 231.037,00 |
| 09.04.2024 | 17,54 | 17,76 | 17,40 | 17,44 | -0,63% | 257.893,00 |
| 08.04.2024 | 17,25 | 17,74 | 17,08 | 17,55 | 2,63% | 155.335,00 |
| 05.04.2024 | 16,84 | 17,13 | 16,83 | 17,10 | 1,00% | 301.872,00 |
| 04.04.2024 | 17,19 | 17,27 | 16,89 | 16,93 | -0,53% | 147.583,00 |
| 03.04.2024 | 16,84 | 17,07 | 16,79 | 17,02 | 0,29% | 140.088,00 |
| 02.04.2024 | 17,25 | 17,36 | 16,96 | 16,97 | -2,58% | 290.458,00 |
| 01.04.2024 | 17,63 | 17,67 | 17,27 | 17,42 | -1,36% | 301.851,00 |
| 28.03.2024 | 17,47 | 17,69 | 17,27 | 17,66 | 1,73% | 270.333,00 |
| 27.03.2024 | 17,08 | 17,40 | 16,80 | 17,36 | 2,66% | 300.415,00 |
| 26.03.2024 | 17,10 | 17,32 | 16,91 | 16,91 | -0,41% | 180.245,00 |
| 25.03.2024 | 16,82 | 17,19 | 16,81 | 16,98 | 0,65% | 257.461,00 |
| 22.03.2024 | 16,87 | 17,06 | 16,68 | 16,87 | -0,18% | 178.532,00 |
| 21.03.2024 | 17,25 | 17,56 | 16,72 | 16,90 | -1,23% | 388.234,00 |
| 20.03.2024 | 17,32 | 17,32 | 16,40 | 17,11 | -1,38% | 412.449,00 |
| 19.03.2024 | 16,23 | 17,36 | 16,13 | 17,35 | 6,18% | 646.229,00 |
| 18.03.2024 | 16,49 | 16,49 | 15,77 | 16,34 | -0,79% | 513.098,00 |
| 15.03.2024 | 15,44 | 16,58 | 15,27 | 16,47 | 6,26% | 738.680,00 |
| 14.03.2024 | 15,45 | 15,58 | 15,23 | 15,50 | -0,06% | 166.274,00 |
| 13.03.2024 | 15,27 | 15,67 | 15,27 | 15,51 | 1,77% | 132.466,00 |
| 12.03.2024 | 15,34 | 15,46 | 15,20 | 15,24 | -0,97% | 166.179,00 |
| 11.03.2024 | 15,10 | 15,49 | 15,04 | 15,39 | 1,79% | 154.747,00 |
| 08.03.2024 | 15,33 | 15,55 | 15,07 | 15,12 | -0,98% | 201.656,00 |
| 07.03.2024 | 14,85 | 15,42 | 14,85 | 15,27 | 3,25% | 262.362,00 |
| 06.03.2024 | 14,82 | 14,86 | 14,65 | 14,79 | 0,96% | 171.906,00 |
| 05.03.2024 | 14,65 | 15,15 | 14,61 | 14,65 | -0,81% | 224.873,00 |
| 04.03.2024 | 14,78 | 14,97 | 14,66 | 14,77 | -0,07% | 146.235,00 |
| 01.03.2024 | 14,48 | 14,80 | 14,35 | 14,78 | 1,03% | 227.877,00 |
| 29.02.2024 | 14,67 | 14,70 | 14,14 | 14,63 | 0,55% | 433.106,00 |
| 28.02.2024 | 14,56 | 14,71 | 14,38 | 14,55 | -1,36% | 433.942,00 |
| 27.02.2024 | 15,50 | 15,57 | 14,71 | 14,75 | -2,90% | 414.662,00 |
| 26.02.2024 | 14,89 | 15,37 | 14,89 | 15,19 | 1,95% | 301.877,00 |
| 23.02.2024 | 15,36 | 15,36 | 14,72 | 14,90 | -2,99% | 241.158,00 |
| 22.02.2024 | 15,31 | 15,58 | 15,27 | 15,36 | -0,74% | 341.501,00 |
| 21.02.2024 | 15,38 | 15,66 | 15,28 | 15,48 | -0,42% | 353.099,00 |
| 20.02.2024 | 15,03 | 15,55 | 15,03 | 15,54 | -0,06% | 242.949,00 |
| 16.02.2024 | 15,24 | 15,61 | 15,01 | 15,55 | 0,97% | 295.396,00 |
| 15.02.2024 | 15,10 | 15,62 | 15,10 | 15,40 | 2,05% | 373.007,00 |
| 14.02.2024 | 15,07 | 15,26 | 14,94 | 15,09 | 0,53% | 485.292,00 |
| 13.02.2024 | 14,54 | 15,41 | 14,51 | 15,01 | -0,99% | 435.671,00 |
| 12.02.2024 | 15,28 | 15,61 | 15,13 | 15,16 | -1,30% | 795.640,00 |
| 09.02.2024 | 14,86 | 15,65 | 14,79 | 15,36 | 4,49% | 1.232.400,00 |
| 08.02.2024 | 14,09 | 15,15 | 13,75 | 14,70 | 13,87% | 1.137.261,00 |
| 07.02.2024 | 12,81 | 13,01 | 12,59 | 12,91 | 0,62% | 320.657,00 |
| 06.02.2024 | 12,45 | 13,17 | 12,41 | 12,83 | 3,22% | 360.213,00 |
| 05.02.2024 | 12,51 | 12,51 | 12,19 | 12,43 | -1,89% | 166.051,00 |
| 02.02.2024 | 12,82 | 12,89 | 12,57 | 12,67 | -1,78% | 225.561,00 |
| 01.02.2024 | 12,72 | 13,27 | 12,72 | 12,90 | 1,86% | 422.975,00 |
| 31.01.2024 | 12,89 | 13,06 | 12,62 | 12,67 | -1,90% | 141.517,00 |
| 30.01.2024 | 12,99 | 12,99 | 12,65 | 12,91 | -0,69% | 227.889,00 |
| 29.01.2024 | 13,02 | 13,13 | 12,81 | 13,00 | -0,23% | 242.839,00 |
| 26.01.2024 | 12,80 | 13,07 | 12,65 | 13,03 | 2,52% | 200.372,00 |
| 25.01.2024 | 12,90 | 13,17 | 12,71 | 12,71 | -1,47% | 193.323,00 |
| 24.01.2024 | 11,95 | 12,96 | 11,95 | 12,90 | 10,73% | 429.526,00 |
| 23.01.2024 | 12,05 | 12,05 | 11,50 | 11,65 | -0,26% | 444.989,00 |
| 22.01.2024 | 11,85 | 12,06 | 11,63 | 11,68 | -1,02% | 355.799,00 |
| 19.01.2024 | 12,29 | 12,29 | 11,69 | 11,80 | -2,72% | 284.353,00 |
| 18.01.2024 | 12,16 | 12,16 | 11,75 | 12,13 | -0,16% | 190.825,00 |
| 17.01.2024 | 11,93 | 12,24 | 11,83 | 12,15 | 0,33% | 168.430,00 |
| 16.01.2024 | 11,69 | 12,14 | 11,59 | 12,11 | 3,33% | 545.234,00 |
| 12.01.2024 | 11,79 | 11,90 | 11,61 | 11,72 | 0,17% | 163.101,00 |
| 11.01.2024 | 11,76 | 11,76 | 11,36 | 11,70 | -0,85% | 291.115,00 |
| 10.01.2024 | 11,68 | 11,82 | 11,22 | 11,80 | 0,43% | 558.909,00 |
| 09.01.2024 | 11,52 | 11,78 | 11,45 | 11,75 | 0,56% | 360.851,00 |
| 08.01.2024 | 12,22 | 12,40 | 11,55 | 11,69 | -4,69% | 688.398,00 |
| 05.01.2024 | 12,36 | 12,63 | 12,24 | 12,26 | -1,76% | 314.972,00 |
| 04.01.2024 | 12,55 | 12,66 | 12,32 | 12,48 | 0,24% | 162.928,00 |
| 03.01.2024 | 12,74 | 12,87 | 12,43 | 12,45 | -2,81% | 326.727,00 |
| 02.01.2024 | 12,65 | 12,92 | 12,60 | 12,81 | -0,08% | 275.076,00 |
| 29.12.2023 | 13,14 | 13,25 | 12,80 | 12,82 | -2,73% | 321.807,00 |
| 28.12.2023 | 13,39 | 13,39 | 12,99 | 13,18 | -1,64% | 244.396,00 |
| 27.12.2023 | 13,03 | 13,46 | 12,94 | 13,40 | 3,00% | 295.762,00 |
| 26.12.2023 | 13,16 | 13,21 | 12,98 | 13,01 | -0,31% | 173.719,00 |