41,100$
-0,24%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 41,32 | 41,70 | 40,97 | 41,09 | -0,27% | 9.975.478,00 |
| 30.05.2024 | 40,69 | 41,56 | 40,66 | 41,20 | 1,25% | 5.065.746,00 |
| 29.05.2024 | 40,97 | 41,07 | 40,47 | 40,69 | -1,33% | 4.833.483,00 |
| 28.05.2024 | 40,52 | 41,70 | 40,34 | 41,24 | 2,71% | 6.139.952,00 |
| 24.05.2024 | 40,05 | 40,84 | 39,95 | 40,15 | 0,60% | 6.920.313,00 |
| 23.05.2024 | 41,53 | 42,12 | 39,73 | 39,91 | -3,15% | 16.483.769,00 |
| 22.05.2024 | 40,84 | 41,33 | 40,21 | 41,21 | 0,05% | 5.186.277,00 |
| 21.05.2024 | 41,62 | 42,08 | 41,18 | 41,19 | -1,74% | 4.063.035,00 |
| 20.05.2024 | 41,43 | 42,45 | 41,39 | 41,92 | 1,82% | 5.470.087,00 |
| 17.05.2024 | 40,97 | 41,49 | 40,58 | 41,17 | 1,63% | 5.199.633,00 |
| 16.05.2024 | 40,98 | 42,13 | 40,49 | 40,51 | -1,03% | 6.287.803,00 |
| 15.05.2024 | 40,92 | 40,96 | 40,16 | 40,93 | 0,54% | 3.742.684,00 |
| 14.05.2024 | 40,00 | 40,74 | 39,81 | 40,71 | 2,31% | 4.524.719,00 |
| 13.05.2024 | 39,17 | 39,82 | 38,79 | 39,79 | 2,21% | 6.068.233,00 |
| 10.05.2024 | 40,13 | 40,22 | 38,74 | 38,93 | -2,72% | 5.645.034,00 |
| 09.05.2024 | 40,18 | 40,33 | 39,76 | 40,02 | 0,28% | 3.929.622,00 |
| 08.05.2024 | 40,15 | 40,41 | 39,78 | 39,91 | -1,48% | 4.354.758,00 |
| 07.05.2024 | 40,82 | 41,37 | 40,49 | 40,51 | -1,29% | 5.914.803,00 |
| 06.05.2024 | 40,83 | 41,47 | 40,56 | 41,04 | 1,91% | 5.969.878,00 |
| 03.05.2024 | 39,93 | 40,41 | 39,66 | 40,27 | 2,00% | 5.993.122,00 |
| 02.05.2024 | 39,04 | 39,67 | 38,81 | 39,48 | 2,12% | 5.022.253,00 |
| 01.05.2024 | 39,80 | 39,81 | 38,30 | 38,66 | -3,57% | 8.340.274,00 |
| 30.04.2024 | 41,40 | 41,47 | 40,06 | 40,09 | -2,34% | 7.578.220,00 |
| 29.04.2024 | 40,52 | 41,25 | 40,52 | 41,05 | 1,08% | 5.847.990,00 |
| 26.04.2024 | 40,20 | 40,73 | 39,55 | 40,61 | 0,49% | 7.059.896,00 |
| 25.04.2024 | 39,40 | 41,04 | 39,21 | 40,41 | 2,49% | 9.378.351,00 |
| 24.04.2024 | 38,58 | 39,85 | 37,88 | 39,43 | 3,82% | 11.672.434,00 |
| 23.04.2024 | 37,80 | 38,53 | 37,55 | 37,98 | 0,03% | 7.590.596,00 |
| 22.04.2024 | 36,49 | 38,15 | 36,45 | 37,97 | 3,60% | 10.512.886,00 |
| 19.04.2024 | 36,00 | 36,70 | 35,91 | 36,65 | 1,19% | 4.957.492,00 |
| 18.04.2024 | 36,20 | 36,79 | 36,12 | 36,22 | 0,50% | 6.717.932,00 |
| 17.04.2024 | 35,95 | 36,77 | 35,91 | 36,04 | -0,44% | 5.245.842,00 |
| 16.04.2024 | 36,28 | 36,52 | 35,24 | 36,20 | -0,88% | 4.831.668,00 |
| 15.04.2024 | 37,30 | 37,64 | 36,43 | 36,52 | -1,96% | 5.667.292,00 |
| 12.04.2024 | 37,73 | 38,41 | 37,13 | 37,25 | -0,64% | 5.580.607,00 |
| 11.04.2024 | 37,95 | 37,98 | 36,94 | 37,49 | -0,58% | 5.983.209,00 |
| 10.04.2024 | 37,97 | 38,25 | 37,55 | 37,71 | -0,63% | 6.232.066,00 |
| 09.04.2024 | 36,94 | 37,95 | 36,94 | 37,95 | 3,01% | 6.556.872,00 |
| 08.04.2024 | 36,64 | 37,03 | 36,45 | 36,84 | 0,99% | 4.540.825,00 |
| 05.04.2024 | 36,54 | 36,72 | 36,09 | 36,48 | -0,76% | 3.684.323,00 |
| 04.04.2024 | 37,76 | 37,84 | 36,66 | 36,76 | -1,16% | 5.655.378,00 |
| 03.04.2024 | 36,98 | 37,26 | 36,68 | 37,19 | 0,87% | 5.624.169,00 |
| 02.04.2024 | 37,00 | 37,08 | 36,53 | 36,87 | -0,65% | 4.534.330,00 |
| 01.04.2024 | 37,33 | 37,50 | 36,61 | 37,11 | 0,11% | 6.530.481,00 |
| 28.03.2024 | 36,30 | 37,40 | 36,12 | 37,07 | 2,77% | 9.857.438,00 |
| 27.03.2024 | 34,69 | 36,07 | 34,62 | 36,07 | 3,20% | 7.125.613,00 |
| 26.03.2024 | 35,04 | 35,29 | 34,75 | 34,95 | 0,37% | 6.960.797,00 |
| 25.03.2024 | 34,48 | 34,98 | 34,43 | 34,82 | 1,34% | 6.537.309,00 |
| 22.03.2024 | 34,30 | 34,40 | 34,14 | 34,36 | 0,00% | 4.897.494,00 |
| 21.03.2024 | 33,95 | 34,41 | 33,78 | 34,36 | 1,60% | 5.584.178,00 |
| 20.03.2024 | 33,23 | 34,00 | 33,17 | 33,82 | 0,77% | 7.016.175,00 |
| 19.03.2024 | 33,28 | 33,81 | 33,20 | 33,56 | 0,48% | 7.375.893,00 |
| 18.03.2024 | 33,68 | 33,87 | 33,31 | 33,40 | -0,09% | 5.768.093,00 |
| 15.03.2024 | 33,89 | 34,06 | 32,99 | 33,43 | -1,04% | 23.927.094,00 |
| 14.03.2024 | 34,30 | 34,30 | 33,21 | 33,78 | -0,68% | 11.836.583,00 |
| 13.03.2024 | 34,38 | 34,53 | 34,00 | 34,01 | -1,48% | 11.069.126,00 |
| 12.03.2024 | 34,78 | 34,89 | 33,82 | 34,52 | -0,26% | 12.814.710,00 |
| 11.03.2024 | 34,90 | 35,47 | 33,63 | 34,61 | -7,76% | 28.466.592,00 |
| 08.03.2024 | 37,40 | 37,73 | 37,10 | 37,52 | 0,70% | 2.788.376,00 |
| 07.03.2024 | 37,71 | 37,84 | 37,17 | 37,26 | -0,88% | 3.105.445,00 |
| 06.03.2024 | 38,22 | 38,23 | 37,27 | 37,59 | -1,05% | 4.123.542,00 |
| 05.03.2024 | 37,48 | 38,31 | 37,32 | 37,99 | 1,20% | 2.887.206,00 |
| 04.03.2024 | 37,85 | 38,19 | 37,40 | 37,54 | 1,43% | 4.755.653,00 |
| 01.03.2024 | 37,17 | 37,41 | 36,82 | 37,01 | -0,38% | 9.281.710,00 |
| 29.02.2024 | 36,68 | 37,31 | 36,60 | 37,15 | 1,56% | 5.398.070,00 |
| 28.02.2024 | 36,67 | 37,00 | 36,39 | 36,58 | 0,16% | 3.374.415,00 |
| 27.02.2024 | 37,15 | 37,28 | 36,39 | 36,52 | -0,60% | 3.168.637,00 |
| 26.02.2024 | 37,43 | 37,70 | 36,47 | 36,74 | -0,73% | 4.568.387,00 |
| 23.02.2024 | 36,76 | 37,32 | 36,33 | 37,01 | -0,83% | 5.777.625,00 |
| 22.02.2024 | 36,48 | 37,56 | 36,13 | 37,32 | 0,05% | 6.677.047,00 |
| 21.02.2024 | 35,32 | 38,24 | 35,30 | 37,30 | 10,58% | 12.898.763,00 |
| 20.02.2024 | 34,60 | 34,60 | 33,55 | 33,73 | -2,80% | 5.519.030,00 |
| 16.02.2024 | 34,50 | 35,06 | 34,04 | 34,70 | 0,61% | 4.934.614,00 |
| 15.02.2024 | 33,44 | 34,75 | 33,19 | 34,49 | 4,64% | 7.886.934,00 |
| 14.02.2024 | 32,73 | 33,60 | 32,07 | 32,96 | -3,34% | 13.156.532,00 |
| 13.02.2024 | 34,42 | 34,66 | 33,72 | 34,10 | -2,38% | 6.462.198,00 |
| 12.02.2024 | 34,66 | 35,36 | 34,39 | 34,93 | 1,75% | 5.203.495,00 |
| 09.02.2024 | 34,50 | 34,82 | 34,21 | 34,33 | -1,21% | 3.616.765,00 |
| 08.02.2024 | 34,00 | 34,85 | 33,87 | 34,75 | 1,52% | 4.347.462,00 |
| 07.02.2024 | 34,37 | 34,51 | 33,84 | 34,23 | 0,00% | 4.568.345,00 |
| 06.02.2024 | 34,12 | 34,62 | 33,91 | 34,23 | 0,15% | 3.180.646,00 |
| 05.02.2024 | 34,78 | 34,88 | 34,14 | 34,18 | -2,45% | 4.789.585,00 |
| 02.02.2024 | 35,01 | 35,39 | 34,58 | 35,04 | -0,06% | 3.834.266,00 |
| 01.02.2024 | 35,58 | 35,76 | 34,87 | 35,06 | -0,96% | 3.647.836,00 |
| 31.01.2024 | 36,22 | 36,25 | 35,37 | 35,40 | -2,07% | 4.141.438,00 |
| 30.01.2024 | 35,44 | 36,50 | 35,37 | 36,15 | 0,92% | 3.429.299,00 |
| 29.01.2024 | 35,77 | 35,85 | 35,16 | 35,82 | -0,17% | 3.846.854,00 |
| 26.01.2024 | 35,97 | 36,05 | 35,20 | 35,88 | -0,50% | 4.477.758,00 |
| 25.01.2024 | 35,99 | 36,07 | 35,27 | 36,06 | 1,12% | 3.798.057,00 |
| 24.01.2024 | 35,56 | 36,25 | 35,47 | 35,66 | 1,13% | 4.297.535,00 |
| 23.01.2024 | 35,44 | 35,68 | 35,01 | 35,26 | -0,34% | 3.384.407,00 |
| 22.01.2024 | 34,89 | 35,67 | 34,77 | 35,38 | 0,14% | 6.736.265,00 |
| 19.01.2024 | 35,05 | 35,35 | 34,64 | 35,33 | 0,34% | 6.086.337,00 |
| 18.01.2024 | 35,90 | 36,02 | 34,84 | 35,21 | -2,09% | 6.871.187,00 |
| 17.01.2024 | 35,74 | 36,34 | 35,71 | 35,96 | -0,94% | 5.614.560,00 |
| 16.01.2024 | 36,91 | 37,37 | 36,25 | 36,30 | -4,02% | 5.563.164,00 |
| 12.01.2024 | 37,96 | 38,39 | 37,40 | 37,82 | 2,08% | 4.357.238,00 |
| 11.01.2024 | 37,54 | 38,11 | 37,02 | 37,05 | -1,75% | 6.390.925,00 |
| 10.01.2024 | 37,71 | 37,88 | 37,23 | 37,71 | -0,95% | 4.091.844,00 |
| 09.01.2024 | 38,53 | 38,59 | 37,65 | 38,07 | -0,37% | 6.108.500,00 |