38,043€
0,03%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 38,01 | 38,09 | 37,97 | 38,04 | 0,02% | - |
| 06.05.2024 | 37,43 | 38,03 | 37,43 | 38,03 | 2,35% | 126,00 |
| 03.05.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 1,91% | 32,00 |
| 02.05.2024 | 35,90 | 36,46 | 35,90 | 36,46 | -4,30% | 431,00 |
| 30.04.2024 | 38,16 | 38,18 | 38,10 | 38,10 | -0,37% | 66,00 |
| 29.04.2024 | 37,86 | 38,24 | 37,86 | 38,24 | 2,07% | 1.082,00 |
| 26.04.2024 | 37,93 | 37,93 | 37,47 | 37,47 | -0,23% | 131,00 |
| 25.04.2024 | 36,82 | 37,55 | 36,82 | 37,55 | 2,40% | 285,00 |
| 24.04.2024 | 35,68 | 36,67 | 35,68 | 36,67 | 4,18% | 208,00 |
| 22.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 4,31% | 300,00 |
| 19.04.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,76% | 10,00 |
| 18.04.2024 | 33,71 | 33,71 | 33,49 | 33,49 | -1,22% | 150,00 |
| 16.04.2024 | 34,17 | 34,30 | 33,54 | 33,91 | -3,58% | 366,00 |
| 15.04.2024 | 35,32 | 35,32 | 35,12 | 35,17 | -2,32% | 16,00 |
| 12.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,40% | 40,00 |
| 11.04.2024 | 34,67 | 34,82 | 34,67 | 34,82 | -1,54% | 156,00 |
| 10.04.2024 | 34,86 | 35,36 | 34,86 | 35,36 | 2,30% | 270,00 |
| 09.04.2024 | 34,18 | 34,57 | 34,18 | 34,57 | 2,05% | 210,00 |
| 08.04.2024 | 33,76 | 33,88 | 33,76 | 33,87 | 0,33% | 52,00 |
| 05.04.2024 | 34,00 | 34,00 | 33,60 | 33,76 | 0,07% | 664,00 |
| 04.04.2024 | 34,34 | 34,49 | 33,74 | 33,74 | -1,53% | 631,00 |
| 03.04.2024 | 34,25 | 34,26 | 34,25 | 34,26 | 0,18% | 70,00 |
| 02.04.2024 | 34,80 | 34,80 | 34,20 | 34,20 | -0,58% | 340,00 |
| 28.03.2024 | 33,02 | 34,40 | 33,02 | 34,40 | 3,68% | 449,00 |
| 27.03.2024 | 32,48 | 33,18 | 32,30 | 33,18 | 2,41% | 2.173,00 |
| 26.03.2024 | 32,24 | 32,40 | 32,06 | 32,40 | 0,81% | 460,00 |
| 25.03.2024 | 31,94 | 32,14 | 31,66 | 32,14 | 1,39% | 123,00 |
| 22.03.2024 | 31,78 | 31,78 | 31,58 | 31,70 | 0,51% | 146,00 |
| 21.03.2024 | 31,46 | 31,54 | 31,46 | 31,54 | 1,02% | 401,00 |
| 20.03.2024 | 31,00 | 31,34 | 30,54 | 31,22 | 1,63% | 1.586,00 |
| 19.03.2024 | 30,86 | 30,88 | 30,72 | 30,72 | -0,39% | 150,00 |
| 18.03.2024 | 30,78 | 30,84 | 30,78 | 30,84 | -0,19% | 175,00 |
| 15.03.2024 | 31,02 | 31,02 | 30,90 | 30,90 | 0,91% | 262,00 |
| 14.03.2024 | 31,06 | 31,44 | 30,62 | 30,62 | -1,35% | 204,00 |
| 13.03.2024 | 31,68 | 31,68 | 31,04 | 31,04 | -1,59% | 431,00 |
| 12.03.2024 | 32,08 | 32,08 | 31,20 | 31,54 | 1,61% | 337,00 |
| 11.03.2024 | 34,12 | 34,12 | 31,04 | 31,04 | -8,44% | 886,00 |
| 08.03.2024 | 34,06 | 34,06 | 33,90 | 33,90 | -1,74% | 206,00 |
| 07.03.2024 | 34,42 | 34,50 | 34,40 | 34,50 | 1,00% | 246,00 |
| 06.03.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -3,01% | 105,00 |
| 05.03.2024 | 35,06 | 35,22 | 34,72 | 35,22 | 1,15% | 447,00 |
| 04.03.2024 | 34,28 | 35,26 | 34,18 | 34,82 | 1,63% | 240,00 |
| 01.03.2024 | 34,50 | 34,50 | 34,26 | 34,26 | -0,46% | 346,00 |
| 29.02.2024 | 33,80 | 34,42 | 33,80 | 34,42 | 1,47% | 156,00 |
| 28.02.2024 | 33,82 | 33,92 | 33,82 | 33,92 | 0,41% | 14,00 |
| 27.02.2024 | 33,94 | 33,94 | 33,76 | 33,78 | -2,26% | 202,00 |
| 26.02.2024 | 34,24 | 34,80 | 34,24 | 34,56 | 1,11% | 354,00 |
| 23.02.2024 | 34,22 | 34,22 | 34,10 | 34,18 | 0,00% | 168,00 |
| 22.02.2024 | 34,30 | 34,30 | 33,84 | 34,18 | -1,78% | 320,00 |
| 21.02.2024 | 31,76 | 35,08 | 31,76 | 34,80 | 10,97% | 531,00 |
| 20.02.2024 | 32,00 | 32,00 | 31,36 | 31,36 | -1,07% | 225,00 |
| 19.02.2024 | 32,12 | 32,12 | 31,70 | 31,70 | -2,16% | 400,00 |
| 16.02.2024 | 31,68 | 32,54 | 31,68 | 32,40 | 3,25% | 554,00 |
| 15.02.2024 | 30,88 | 31,38 | 30,56 | 31,38 | 1,03% | 29,00 |
| 14.02.2024 | 30,70 | 31,06 | 29,86 | 31,06 | -1,40% | 1.508,00 |
| 13.02.2024 | 32,64 | 32,84 | 31,50 | 31,50 | -3,49% | 930,00 |
| 12.02.2024 | 31,90 | 32,72 | 31,82 | 32,64 | 1,75% | 581,00 |
| 09.02.2024 | 32,44 | 32,44 | 32,00 | 32,08 | -0,19% | 193,00 |
| 08.02.2024 | 31,66 | 32,20 | 31,64 | 32,14 | 1,58% | 346,00 |
| 07.02.2024 | 31,92 | 31,92 | 31,64 | 31,64 | -0,57% | 133,00 |
| 06.02.2024 | 31,74 | 31,82 | 31,74 | 31,82 | -0,81% | 52,00 |
| 05.02.2024 | 32,14 | 32,22 | 32,04 | 32,08 | -1,72% | 384,00 |
| 02.02.2024 | 32,10 | 32,64 | 31,80 | 32,64 | 0,99% | 501,00 |
| 01.02.2024 | 33,02 | 33,02 | 32,22 | 32,32 | -3,81% | 99,00 |
| 31.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 60,00 |
| 30.01.2024 | 32,80 | 33,50 | 32,80 | 33,50 | 2,07% | 163,00 |
| 29.01.2024 | 32,88 | 32,98 | 32,82 | 32,82 | 1,42% | 77,00 |
| 26.01.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -2,06% | 18,00 |
| 25.01.2024 | 32,68 | 33,04 | 32,60 | 33,04 | -0,24% | 616,00 |
| 24.01.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 1,60% | 100,00 |
| 23.01.2024 | 32,62 | 32,62 | 32,60 | 32,60 | 0,37% | 105,00 |
| 22.01.2024 | 32,26 | 32,56 | 32,26 | 32,48 | 1,31% | 600,00 |
| 19.01.2024 | 32,20 | 32,28 | 31,78 | 32,06 | -0,37% | 260,00 |
| 18.01.2024 | 32,80 | 32,80 | 32,18 | 32,18 | -3,01% | 1.090,00 |
| 17.01.2024 | 33,08 | 33,18 | 32,94 | 33,18 | -0,96% | 133,00 |
| 16.01.2024 | 34,30 | 34,30 | 33,50 | 33,50 | -3,29% | 290,00 |
| 15.01.2024 | 34,76 | 34,76 | 34,36 | 34,64 | 0,93% | 225,00 |
| 12.01.2024 | 33,90 | 34,32 | 33,90 | 34,32 | 0,59% | 151,00 |
| 11.01.2024 | 34,32 | 34,32 | 33,94 | 34,12 | -0,64% | 118,00 |
| 10.01.2024 | 34,90 | 34,90 | 34,34 | 34,34 | -1,55% | 661,00 |
| 09.01.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 0,06% | 12,00 |
| 08.01.2024 | 35,46 | 35,46 | 34,00 | 34,86 | -1,25% | 461,00 |
| 05.01.2024 | 34,86 | 35,30 | 34,84 | 35,30 | 0,86% | 136,00 |
| 04.01.2024 | 35,56 | 35,62 | 35,00 | 35,00 | -1,24% | 278,00 |
| 03.01.2024 | 35,64 | 35,82 | 35,28 | 35,44 | -0,84% | 173,00 |
| 02.01.2024 | 35,18 | 35,82 | 35,18 | 35,74 | 0,68% | 695,00 |
| 29.12.2023 | 35,52 | 35,52 | 35,12 | 35,50 | -0,62% | 404,00 |
| 28.12.2023 | 35,38 | 35,72 | 35,38 | 35,72 | 1,71% | 259,00 |
| 27.12.2023 | 35,36 | 35,62 | 35,12 | 35,12 | -0,90% | 265,00 |
| 22.12.2023 | 35,54 | 35,54 | 35,36 | 35,44 | 0,40% | 291,00 |
| 21.12.2023 | 34,72 | 35,30 | 34,60 | 35,30 | 0,34% | 1.246,00 |
| 20.12.2023 | 35,54 | 35,54 | 35,18 | 35,18 | 0,46% | 27,00 |
| 19.12.2023 | 35,42 | 35,42 | 34,36 | 35,02 | -2,23% | 661,00 |
| 18.12.2023 | 35,48 | 35,86 | 35,12 | 35,82 | 2,05% | 445,00 |
| 15.12.2023 | 35,66 | 35,66 | 35,10 | 35,10 | 1,15% | 276,00 |
| 14.12.2023 | 34,46 | 35,00 | 34,18 | 34,70 | 3,64% | 603,00 |
| 13.12.2023 | 33,48 | 33,48 | 33,48 | 33,48 | -0,65% | 50,00 |
| 12.12.2023 | 34,20 | 34,30 | 33,70 | 33,70 | -1,98% | 619,00 |
| 11.12.2023 | 34,78 | 34,78 | 33,94 | 34,38 | -0,92% | 973,00 |
| 08.12.2023 | 34,56 | 34,94 | 34,00 | 34,70 | 1,76% | 1.805,00 |