17,500€
3,55%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,55 | 17,80 | 17,35 | 17,55 | 0,57% | - |
| 02.05.2024 | 17,05 | 18,15 | 16,85 | 17,45 | 3,25% | - |
| 30.04.2024 | 15,95 | 17,35 | 15,85 | 16,90 | 6,29% | - |
| 29.04.2024 | 16,15 | 16,35 | 15,85 | 15,90 | -1,55% | - |
| 26.04.2024 | 15,80 | 16,35 | 15,75 | 16,15 | 2,22% | - |
| 25.04.2024 | 16,40 | 16,45 | 15,75 | 15,80 | -4,53% | - |
| 24.04.2024 | 16,10 | 16,65 | 16,10 | 16,55 | 2,48% | - |
| 23.04.2024 | 16,00 | 16,35 | 15,85 | 16,15 | 0,62% | - |
| 22.04.2024 | 15,85 | 16,15 | 15,65 | 16,05 | 1,90% | - |
| 19.04.2024 | 15,10 | 15,85 | 15,10 | 15,75 | 3,28% | - |
| 18.04.2024 | 15,40 | 16,15 | 14,95 | 15,25 | -0,97% | - |
| 17.04.2024 | 15,90 | 16,15 | 15,35 | 15,40 | -3,45% | - |
| 16.04.2024 | 16,15 | 16,30 | 15,65 | 15,95 | -0,93% | - |
| 15.04.2024 | 16,20 | 16,35 | 15,95 | 16,10 | -0,31% | - |
| 12.04.2024 | 16,25 | 16,55 | 16,05 | 16,15 | -0,62% | - |
| 11.04.2024 | 16,10 | 16,50 | 15,90 | 16,25 | 0,62% | - |
| 10.04.2024 | 16,05 | 16,25 | 15,80 | 16,15 | 0,62% | - |
| 09.04.2024 | 16,10 | 16,35 | 15,95 | 16,05 | -0,62% | - |
| 08.04.2024 | 15,70 | 16,35 | 15,25 | 16,15 | 2,54% | - |
| 05.04.2024 | 15,60 | 15,85 | 15,50 | 15,75 | 0,64% | - |
| 04.04.2024 | 15,65 | 15,95 | 14,95 | 15,65 | -0,32% | - |
| 03.04.2024 | 15,70 | 15,80 | 15,05 | 15,70 | -0,32% | - |
| 02.04.2024 | 16,20 | 16,25 | 15,10 | 15,75 | 14,55% | - |
| 28.03.2024 | 16,00 | 16,45 | 12,05 | 13,75 | 19,05% | - |
| 27.03.2024 | 15,60 | 16,05 | 11,55 | 11,55 | -14,13% | - |
| 26.03.2024 | 15,65 | 16,05 | 11,85 | 13,45 | 2,67% | - |
| 25.03.2024 | 15,50 | 15,85 | 11,15 | 13,10 | -1,50% | - |
| 22.03.2024 | 15,50 | 15,75 | 10,95 | 13,30 | 18,22% | - |
| 21.03.2024 | 15,75 | 16,15 | 11,25 | 11,25 | 0,45% | - |
| 20.03.2024 | 16,05 | 16,10 | 11,20 | 11,20 | -30,00% | - |
| 19.03.2024 | 15,05 | 16,20 | 14,60 | 16,00 | 6,67% | - |
| 18.03.2024 | 15,15 | 15,60 | 14,45 | 15,00 | -2,60% | - |
| 15.03.2024 | 14,25 | 15,60 | 14,05 | 15,40 | 44,26% | - |
| 14.03.2024 | 14,15 | 15,45 | 10,65 | 10,68 | -24,56% | - |
| 13.03.2024 | 13,95 | 15,35 | 11,78 | 14,15 | 6,39% | - |
| 12.03.2024 | 14,15 | 15,70 | 12,30 | 13,30 | 19,28% | - |
| 11.03.2024 | 13,75 | 15,35 | 11,10 | 11,15 | -19,49% | - |
| 08.03.2024 | 13,90 | 14,25 | 13,00 | 13,85 | -0,72% | - |
| 07.03.2024 | 13,55 | 14,15 | 13,55 | 13,95 | 2,95% | - |
| 06.03.2024 | 13,45 | 13,70 | 13,45 | 13,55 | 0,00% | - |
| 05.03.2024 | 13,50 | 13,95 | 13,45 | 13,55 | -0,73% | - |
| 04.03.2024 | 13,55 | 13,75 | 13,45 | 13,65 | 0,00% | - |
| 01.03.2024 | 13,50 | 13,65 | 13,25 | 13,65 | 0,74% | - |
| 29.02.2024 | 13,40 | 13,95 | 13,05 | 13,55 | 0,74% | - |
| 28.02.2024 | 13,60 | 13,65 | 13,25 | 13,45 | -0,74% | - |
| 27.02.2024 | 14,00 | 14,55 | 13,55 | 13,55 | -3,56% | - |
| 26.02.2024 | 13,70 | 14,15 | 13,70 | 14,05 | 2,93% | - |
| 23.02.2024 | 14,15 | 14,25 | 13,65 | 13,65 | -4,21% | - |
| 22.02.2024 | 14,35 | 14,40 | 14,15 | 14,25 | 0,00% | - |
| 21.02.2024 | 14,35 | 14,45 | 13,50 | 14,25 | -0,70% | - |
| 20.02.2024 | 14,40 | 14,45 | 13,35 | 14,35 | -0,69% | - |
| 19.02.2024 | 14,40 | 14,45 | 14,40 | 14,45 | 0,00% | - |
| 16.02.2024 | 14,25 | 14,55 | 13,20 | 14,45 | 1,40% | - |
| 15.02.2024 | 14,00 | 14,55 | 13,55 | 14,25 | 1,42% | - |
| 14.02.2024 | 14,00 | 14,30 | 13,95 | 14,05 | 0,00% | - |
| 13.02.2024 | 14,05 | 14,35 | 13,55 | 14,05 | 0,00% | - |
| 12.02.2024 | 14,20 | 14,55 | 14,05 | 14,05 | -1,40% | - |
| 09.02.2024 | 13,65 | 14,55 | 13,60 | 14,25 | 4,40% | - |
| 08.02.2024 | 11,90 | 14,05 | 11,90 | 13,65 | 14,23% | - |
| 07.02.2024 | 11,90 | 12,15 | 11,65 | 11,95 | 0,00% | - |
| 06.02.2024 | 11,50 | 12,25 | 11,50 | 11,95 | 3,46% | - |
| 05.02.2024 | 11,75 | 11,85 | 11,35 | 11,55 | -1,70% | - |
| 02.02.2024 | 11,85 | 12,15 | 11,65 | 11,75 | -0,84% | - |
| 01.02.2024 | 11,70 | 12,25 | 11,65 | 11,85 | 0,85% | - |
| 31.01.2024 | 11,90 | 12,10 | 11,65 | 11,75 | -1,26% | - |
| 30.01.2024 | 11,90 | 12,10 | 11,60 | 11,90 | -0,83% | - |
| 29.01.2024 | 12,05 | 12,15 | 11,80 | 12,00 | -0,41% | - |
| 26.01.2024 | 11,60 | 12,25 | 11,55 | 12,05 | 2,55% | - |
| 25.01.2024 | 11,85 | 12,15 | 11,75 | 11,75 | -0,84% | - |
| 24.01.2024 | 10,75 | 11,95 | 10,65 | 11,85 | 10,23% | - |
| 23.01.2024 | 10,75 | 11,30 | 10,65 | 10,75 | 0,00% | - |
| 22.01.2024 | 10,85 | 11,05 | 10,45 | 10,75 | -0,92% | - |
| 19.01.2024 | 11,15 | 11,25 | 10,75 | 10,85 | -2,69% | - |
| 18.01.2024 | 11,15 | 11,50 | 10,85 | 11,15 | 0,00% | - |
| 17.01.2024 | 11,10 | 11,25 | 10,85 | 11,15 | 0,00% | - |
| 16.01.2024 | 10,60 | 11,15 | 10,40 | 11,15 | 4,69% | - |
| 15.01.2024 | 10,65 | 10,75 | 10,65 | 10,65 | -0,47% | - |
| 12.01.2024 | 10,60 | 10,85 | 10,60 | 10,70 | 0,47% | - |
| 11.01.2024 | 10,75 | 10,75 | 10,35 | 10,65 | -0,93% | - |
| 10.01.2024 | 10,70 | 10,85 | 10,25 | 10,75 | 0,00% | - |
| 09.01.2024 | 10,65 | 10,75 | 10,45 | 10,75 | 0,94% | - |
| 08.01.2024 | 11,10 | 11,35 | 10,55 | 10,65 | -4,91% | - |
| 05.01.2024 | 11,45 | 11,60 | 11,15 | 11,20 | -1,75% | - |
| 04.01.2024 | 11,40 | 11,85 | 11,25 | 11,40 | 0,00% | - |
| 03.01.2024 | 11,60 | 11,80 | 11,35 | 11,40 | -2,56% | - |
| 02.01.2024 | 11,60 | 11,80 | 11,35 | 11,70 | -2,09% | - |
| 29.12.2023 | 11,90 | 11,95 | 11,85 | 11,95 | 0,00% | - |
| 28.12.2023 | 12,00 | 12,20 | 11,30 | 11,95 | -0,83% | - |
| 27.12.2023 | 11,70 | 12,40 | 11,65 | 12,05 | 1,69% | - |
| 22.12.2023 | 11,75 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 21.12.2023 | 11,60 | 11,95 | 11,60 | 11,75 | 0,86% | - |
| 20.12.2023 | 11,95 | 12,05 | 11,45 | 11,65 | -2,51% | - |
| 19.12.2023 | 11,70 | 12,15 | 11,10 | 11,95 | 1,27% | - |
| 18.12.2023 | 11,80 | 12,05 | 11,75 | 11,80 | -0,42% | - |
| 15.12.2023 | 11,80 | 12,05 | 11,45 | 11,85 | 0,00% | - |
| 14.12.2023 | 11,85 | 12,25 | 11,60 | 11,85 | -0,42% | - |
| 13.12.2023 | 11,90 | 12,05 | 11,75 | 11,90 | -0,42% | - |
| 12.12.2023 | 12,10 | 12,60 | 11,90 | 11,95 | -1,65% | - |
| 11.12.2023 | 12,00 | 12,15 | 11,85 | 12,15 | 0,83% | - |
| 08.12.2023 | 11,60 | 12,25 | 11,08 | 12,05 | 3,88% | - |