141,840$
1,80%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 139,58 | 142,06 | 139,39 | 141,97 | 1,89% | 2.238.021,00 |
| 30.05.2024 | 137,97 | 139,68 | 137,36 | 139,33 | 0,82% | 838.572,00 |
| 29.05.2024 | 138,13 | 139,07 | 137,34 | 138,19 | -0,52% | 986.770,00 |
| 28.05.2024 | 140,80 | 141,58 | 138,67 | 138,91 | -1,68% | 886.264,00 |
| 24.05.2024 | 140,60 | 141,59 | 139,77 | 141,28 | 0,89% | 647.499,00 |
| 23.05.2024 | 141,21 | 142,92 | 139,98 | 140,04 | -1,28% | 1.147.084,00 |
| 22.05.2024 | 142,16 | 143,44 | 141,51 | 141,86 | -1,03% | 805.651,00 |
| 21.05.2024 | 144,29 | 144,50 | 142,72 | 143,34 | -0,58% | 561.764,00 |
| 20.05.2024 | 144,16 | 145,62 | 143,90 | 144,17 | -0,12% | 1.078.786,00 |
| 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% | 995.877,00 |
| 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% | 741.080,00 |
| 13.05.2024 | 138,67 | 141,73 | 138,24 | 140,78 | 1,70% | 1.116.214,00 |
| 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% | 588.254,00 |
| 08.05.2024 | 137,22 | 137,70 | 136,10 | 136,14 | -0,58% | 612.360,00 |
| 07.05.2024 | 136,02 | 137,16 | 135,35 | 136,94 | 0,96% | 637.785,00 |
| 06.05.2024 | 138,02 | 138,11 | 135,56 | 135,64 | -1,27% | 750.586,00 |
| 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% | 695.156,00 |
| 01.05.2024 | 138,31 | 138,41 | 136,47 | 137,55 | -0,46% | 676.634,00 |
| 30.04.2024 | 138,80 | 139,64 | 137,23 | 138,18 | -0,95% | 1.067.479,00 |
| 29.04.2024 | 134,50 | 142,46 | 134,50 | 139,50 | 3,90% | 2.790.173,00 |
| 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% | 1.016.098,00 |
| 24.04.2024 | 136,00 | 138,32 | 134,95 | 137,55 | 0,62% | 1.566.638,00 |
| 23.04.2024 | 135,00 | 138,91 | 133,11 | 136,70 | 5,08% | 2.088.321,00 |
| 22.04.2024 | 128,75 | 131,21 | 128,38 | 130,09 | 1,28% | 1.694.278,00 |
| 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% | 873.688,00 |
| 17.04.2024 | 127,62 | 127,99 | 126,74 | 126,98 | -0,35% | 886.750,00 |
| 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% | 698.794,00 |
| 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% | 754.222,00 |
| 10.04.2024 | 132,67 | 132,99 | 131,14 | 131,62 | -0,85% | 787.364,00 |
| 09.04.2024 | 130,73 | 132,78 | 130,73 | 132,75 | 2,08% | 800.073,00 |
| 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% | 1.067.052,00 |
| 02.04.2024 | 134,60 | 134,60 | 131,40 | 132,29 | -1,84% | 1.404.317,00 |
| 01.04.2024 | 132,73 | 135,45 | 131,03 | 134,77 | 1,25% | 2.109.037,00 |
| 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% | 753.019,00 |
| 26.03.2024 | 129,62 | 129,75 | 128,46 | 128,87 | -0,32% | 666.194,00 |
| 25.03.2024 | 129,93 | 129,99 | 128,65 | 129,28 | -0,02% | 584.237,00 |
| 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% | 639.762,00 |
| 20.03.2024 | 128,55 | 129,21 | 127,32 | 127,72 | -1,04% | 586.642,00 |
| 19.03.2024 | 128,30 | 129,94 | 127,82 | 129,06 | 0,72% | 902.785,00 |
| 18.03.2024 | 127,73 | 128,21 | 126,46 | 128,14 | -0,11% | 838.241,00 |
| 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% | 1.018.880,00 |
| 13.03.2024 | 130,00 | 131,26 | 128,72 | 129,41 | -0,25% | 849.373,00 |
| 12.03.2024 | 129,06 | 129,88 | 128,46 | 129,74 | 0,24% | 909.214,00 |
| 11.03.2024 | 127,01 | 129,63 | 126,77 | 129,43 | 1,72% | 825.462,00 |
| 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% | 819.221,00 |
| 06.03.2024 | 124,65 | 127,01 | 124,25 | 126,92 | 1,94% | 1.006.206,00 |
| 05.03.2024 | 125,78 | 126,65 | 124,34 | 124,51 | -0,64% | 1.067.982,00 |
| 04.03.2024 | 124,10 | 126,00 | 123,88 | 125,31 | 0,51% | 913.698,00 |
| 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% | 1.590.487,00 |
| 28.02.2024 | 126,29 | 126,90 | 125,50 | 125,66 | -0,61% | 583.663,00 |
| 27.02.2024 | 125,75 | 127,31 | 125,01 | 126,43 | 0,18% | 631.720,00 |
| 26.02.2024 | 125,92 | 127,90 | 125,44 | 126,20 | -0,69% | 955.988,00 |
| 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% | 873.792,00 |
| 21.02.2024 | 124,06 | 126,79 | 123,30 | 126,73 | 2,37% | 1.488.776,00 |
| 20.02.2024 | 124,00 | 125,05 | 123,35 | 123,80 | -0,16% | 1.124.842,00 |
| 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% | 1.231.785,00 |
| 14.02.2024 | 127,87 | 128,70 | 126,91 | 127,72 | -0,11% | 801.068,00 |
| 13.02.2024 | 130,02 | 130,73 | 127,22 | 127,86 | -1,65% | 791.493,00 |
| 12.02.2024 | 126,48 | 130,15 | 126,14 | 130,01 | 2,58% | 1.011.298,00 |
| 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% | 1.194.664,00 |
| 06.02.2024 | 124,00 | 126,81 | 123,73 | 126,26 | 2,00% | 1.942.731,00 |
| 05.02.2024 | 124,67 | 124,88 | 123,18 | 123,78 | -0,98% | 1.380.152,00 |
| 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% | 2.505.744,00 |
| 31.01.2024 | 129,42 | 129,95 | 128,20 | 128,43 | -0,31% | 1.712.932,00 |
| 30.01.2024 | 129,61 | 129,86 | 128,43 | 128,83 | -0,39% | 896.441,00 |
| 29.01.2024 | 129,90 | 129,95 | 128,83 | 129,34 | -0,84% | 911.204,00 |
| 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% | 1.853.625,00 |
| 24.01.2024 | 129,80 | 130,59 | 127,67 | 127,76 | -1,56% | 1.707.306,00 |
| 23.01.2024 | 131,04 | 131,04 | 129,23 | 129,78 | -0,71% | 1.194.525,00 |
| 22.01.2024 | 132,71 | 132,96 | 130,25 | 130,71 | -1,40% | 986.250,00 |
| 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% | 710.002,00 |
| 17.01.2024 | 133,68 | 135,52 | 133,59 | 133,72 | -0,10% | 794.401,00 |
| 16.01.2024 | 134,12 | 134,98 | 133,28 | 133,85 | -1,07% | 887.084,00 |
| 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% | 1.145.836,00 |
| 10.01.2024 | 142,79 | 142,79 | 135,25 | 137,10 | -3,53% | 2.141.306,00 |
| 09.01.2024 | 142,00 | 142,92 | 140,98 | 142,11 | 0,36% | 668.676,00 |