Echtzeit-Aktienkurs Qwest Corporation
Bid:
Ask:
Aktienkurse zur Qwest Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2020 | 25,04 | 25,06 | 25,04 | 25,05 | 0,04% | 16.070,00 |
| 10.12.2020 | 25,04 | 25,05 | 25,04 | 25,04 | 0,00% | 33.524,00 |
| 09.12.2020 | 25,04 | 25,06 | 25,04 | 25,04 | 0,00% | 11.538,00 |
| 08.12.2020 | 25,05 | 25,06 | 25,04 | 25,04 | 0,00% | 18.188,00 |
| 07.12.2020 | 25,04 | 25,05 | 25,03 | 25,04 | 0,00% | 56.607,00 |
| 04.12.2020 | 25,05 | 25,05 | 25,04 | 25,04 | -0,08% | 33.636,00 |
| 03.12.2020 | 25,05 | 25,06 | 25,04 | 25,06 | 0,04% | 52.941,00 |
| 02.12.2020 | 25,05 | 25,08 | 25,05 | 25,05 | -0,04% | 50.698,00 |
| 01.12.2020 | 25,06 | 25,09 | 25,05 | 25,06 | 0,08% | 35.864,00 |
| 30.11.2020 | 25,16 | 25,16 | 25,04 | 25,04 | -0,52% | 58.198,00 |
| 27.11.2020 | 25,14 | 25,17 | 25,13 | 25,17 | -1,26% | 13.182,00 |
| 25.11.2020 | 25,45 | 25,49 | 25,45 | 25,49 | 0,20% | 14.583,00 |
| 24.11.2020 | 25,47 | 25,53 | 25,44 | 25,44 | -0,24% | 41.309,00 |
| 23.11.2020 | 25,45 | 25,55 | 25,45 | 25,50 | -0,16% | 26.485,00 |
| 20.11.2020 | 25,58 | 25,58 | 25,53 | 25,54 | -0,16% | 7.001,00 |
| 19.11.2020 | 25,53 | 25,64 | 25,53 | 25,58 | 0,24% | 9.637,00 |
| 18.11.2020 | 25,55 | 25,67 | 25,52 | 25,52 | -0,20% | 18.552,00 |
| 17.11.2020 | 25,58 | 25,72 | 25,57 | 25,57 | -0,31% | 9.338,00 |
| 16.11.2020 | 25,46 | 25,70 | 25,46 | 25,65 | 0,67% | 19.271,00 |
| 13.11.2020 | 25,42 | 25,52 | 25,42 | 25,48 | 0,12% | 13.635,00 |
| 12.11.2020 | 25,45 | 25,45 | 25,40 | 25,45 | 0,08% | 8.821,00 |
| 11.11.2020 | 25,37 | 25,45 | 25,32 | 25,43 | 0,24% | 10.867,00 |
| 10.11.2020 | 25,27 | 25,48 | 25,27 | 25,37 | -0,08% | 13.559,00 |
| 09.11.2020 | 25,34 | 25,40 | 25,26 | 25,39 | 0,55% | 15.601,00 |
| 06.11.2020 | 25,32 | 25,35 | 25,23 | 25,25 | -0,43% | 15.236,00 |
| 05.11.2020 | 25,35 | 25,40 | 25,31 | 25,36 | 0,20% | 10.476,00 |
| 04.11.2020 | 25,25 | 25,39 | 25,25 | 25,31 | 0,36% | 20.281,00 |
| 03.11.2020 | 25,18 | 25,29 | 25,18 | 25,22 | 0,16% | 11.893,00 |
| 02.11.2020 | 25,13 | 25,25 | 25,13 | 25,18 | -0,16% | 15.668,00 |
| 30.10.2020 | 25,11 | 25,23 | 25,01 | 25,22 | 0,40% | 79.491,00 |
| 29.10.2020 | 25,10 | 25,17 | 25,05 | 25,12 | 0,08% | 10.337,00 |
| 28.10.2020 | 25,20 | 25,25 | 25,10 | 25,10 | -0,67% | 24.844,00 |
| 27.10.2020 | 25,30 | 25,30 | 25,26 | 25,27 | -0,08% | 5.694,00 |
| 26.10.2020 | 25,25 | 25,30 | 25,20 | 25,29 | -0,16% | 14.977,00 |
| 23.10.2020 | 25,20 | 25,33 | 25,18 | 25,33 | 0,40% | 14.309,00 |
| 22.10.2020 | 25,14 | 25,24 | 25,14 | 25,23 | 0,16% | 6.317,00 |
| 21.10.2020 | 25,22 | 25,22 | 25,08 | 25,19 | 0,12% | 25.239,00 |
| 20.10.2020 | 25,20 | 25,24 | 25,16 | 25,16 | -0,28% | 11.056,00 |
| 19.10.2020 | 25,15 | 25,24 | 25,12 | 25,23 | 0,20% | 35.977,00 |
| 16.10.2020 | 25,15 | 25,22 | 25,13 | 25,18 | 0,12% | 25.297,00 |
| 15.10.2020 | 25,11 | 25,27 | 25,11 | 25,15 | -0,20% | 5.352,00 |
| 14.10.2020 | 25,19 | 25,29 | 25,19 | 25,20 | -0,32% | 4.412,00 |
| 13.10.2020 | 25,08 | 25,28 | 25,08 | 25,28 | 0,56% | 25.782,00 |
| 12.10.2020 | 25,10 | 25,17 | 25,10 | 25,14 | -0,04% | 7.679,00 |
| 09.10.2020 | 25,07 | 25,15 | 25,04 | 25,15 | 0,04% | 15.339,00 |
| 08.10.2020 | 25,04 | 25,14 | 25,04 | 25,14 | 0,24% | 16.722,00 |
| 07.10.2020 | 25,09 | 25,11 | 25,02 | 25,08 | -0,04% | 11.691,00 |
| 06.10.2020 | 25,07 | 25,18 | 25,01 | 25,09 | 0,08% | 24.845,00 |
| 05.10.2020 | 25,00 | 25,13 | 25,00 | 25,07 | 0,28% | 9.578,00 |
| 02.10.2020 | 24,88 | 25,01 | 24,88 | 25,00 | -0,30% | 22.807,00 |
| 01.10.2020 | 24,81 | 25,09 | 24,81 | 25,07 | 1,23% | 25.026,00 |
| 30.09.2020 | 24,91 | 24,97 | 24,75 | 24,77 | -0,60% | 116.469,00 |
| 29.09.2020 | 25,01 | 25,01 | 24,88 | 24,92 | -0,51% | 18.857,00 |
| 28.09.2020 | 25,08 | 25,08 | 24,99 | 25,05 | 0,27% | 26.913,00 |
| 25.09.2020 | 24,82 | 25,08 | 24,82 | 24,98 | 0,69% | 21.316,00 |
| 24.09.2020 | 24,89 | 24,90 | 24,70 | 24,81 | 0,00% | 30.036,00 |
| 23.09.2020 | 25,01 | 25,09 | 24,80 | 24,81 | -0,90% | 29.038,00 |
| 22.09.2020 | 25,07 | 25,07 | 24,93 | 25,04 | 0,02% | 11.560,00 |
| 21.09.2020 | 25,00 | 25,03 | 24,90 | 25,03 | -0,28% | 22.849,00 |
| 18.09.2020 | 25,09 | 25,11 | 24,94 | 25,10 | 0,20% | 27.949,00 |
| 17.09.2020 | 25,03 | 25,09 | 25,01 | 25,05 | -0,16% | 15.445,00 |
| 16.09.2020 | 25,01 | 25,10 | 24,97 | 25,09 | -0,12% | 71.777,00 |
| 15.09.2020 | 25,00 | 25,14 | 24,94 | 25,12 | 0,28% | 23.986,00 |
| 14.09.2020 | 24,97 | 25,05 | 24,95 | 25,05 | 0,60% | 23.168,00 |
| 11.09.2020 | 24,96 | 24,96 | 24,81 | 24,90 | -0,20% | 18.132,00 |
| 10.09.2020 | 24,80 | 24,95 | 24,80 | 24,95 | 0,60% | 15.406,00 |
| 09.09.2020 | 24,70 | 24,92 | 24,70 | 24,80 | 0,61% | 32.235,00 |
| 08.09.2020 | 24,62 | 24,72 | 24,50 | 24,65 | -0,08% | 22.508,00 |