EQT Corporation EQT
NYSE · Vereinigte Staaten · Energierohstoffe
$48,56-0,32 (-0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48,56 | -0,65 % | $49,03 | $49,48 | $48,53 | 7,05M |
| 2026-09-29 | $48,88 | -1,99 % | $49,17 | $49,70 | $48,61 | 7,31M |
| 2026-09-28 | $49,87 | -1,85 % | $50,72 | $50,72 | $49,72 | 5,34M |
| 2026-09-25 | $50,81 | -2,04 % | $51,14 | $51,79 | $50,61 | 8,83M |
| 2026-09-24 | $51,87 | +1,59 % | $50,94 | $51,96 | $50,58 | 8,14M |
| 2026-09-23 | $51,06 | +0,49 % | $51,17 | $52,10 | $50,77 | 6,89M |
| 2026-09-22 | $50,81 | +1,36 % | $49,87 | $51,46 | $49,57 | 11,17M |
| 2026-09-21 | $50,13 | +0,26 % | $49,70 | $50,26 | $48,93 | 8,28M |
| 2026-09-18 | $50,00 | -0,70 % | $50,31 | $50,52 | $49,91 | 20,42M |
| 2026-09-17 | $50,35 | -0,12 % | $50,59 | $50,75 | $49,92 | 6,79M |
| 2026-09-16 | $50,41 | -5,10 % | $52,61 | $52,88 | $50,00 | 9,73M |
| 2026-09-15 | $53,12 | -0,17 % | $53,64 | $53,84 | $52,52 | 6,65M |
| 2026-09-14 | $53,21 | -1,59 % | $54,51 | $54,92 | $53,00 | 6,06M |
| 2026-09-11 | $54,07 | -1,62 % | $54,90 | $55,09 | $53,93 | 5,47M |
| 2026-09-10 | $54,96 | +0,60 % | $55,02 | $55,37 | $53,83 | 6,02M |
| 2026-09-09 | $54,63 | -0,89 % | $55,13 | $55,44 | $53,75 | 6,33M |
| 2026-09-08 | $55,12 | -0,09 % | $55,35 | $56,00 | $54,51 | 4,95M |
| 2026-09-04 | $55,17 | -0,79 % | $55,46 | $55,58 | $54,59 | 5,23M |
| 2026-09-03 | $55,61 | -0,25 % | $55,91 | $56,52 | $55,57 | 6,28M |
| 2026-09-02 | $55,75 | +0,29 % | $55,11 | $55,98 | $54,94 | 6,19M |
| 2026-09-01 | $55,59 | +2,60 % | $54,39 | $55,74 | $54,30 | 5,82M |
| 2026-08-31 | $54,18 | -0,71 % | $55,95 | $55,99 | $53,93 | 5,80M |
| 2026-08-28 | $54,57 | -0,37 % | $54,99 | $55,43 | $54,40 | 3,65M |
| 2026-08-27 | $54,77 | -0,04 % | $54,73 | $55,03 | $53,86 | 8,72M |
| 2026-08-26 | $54,79 | +1,46 % | $53,67 | $56,47 | $53,67 | 8,27M |
| 2026-08-25 | $54,00 | +0,39 % | $52,95 | $54,51 | $52,57 | 6,99M |
| 2026-08-24 | $53,79 | +0,13 % | $53,96 | $54,32 | $53,34 | 6,48M |
| 2026-08-21 | $53,72 | -0,32 % | $53,98 | $54,50 | $53,55 | 6,13M |
| 2026-08-20 | $53,89 | +0,47 % | $53,58 | $54,67 | $53,12 | 5,21M |
| 2026-08-19 | $53,64 | +0,94 % | $53,73 | $54,05 | $53,24 | 6,52M |
| 2026-08-18 | $53,14 | +0,25 % | $53,73 | $53,92 | $53,01 | 7,36M |
| 2026-08-17 | $53,01 | -2,59 % | $54,37 | $54,42 | $52,38 | 8,62M |
| 2026-08-14 | $54,42 | +0,63 % | $54,35 | $55,15 | $54,18 | 5,16M |
| 2026-08-13 | $54,08 | +0,04 % | $53,62 | $54,18 | $53,51 | 4,63M |
| 2026-08-12 | $54,06 | -0,57 % | $54,30 | $54,72 | $53,77 | 4,57M |
| 2026-08-11 | $54,37 | +0,54 % | $54,02 | $54,59 | $53,68 | 6,25M |
| 2026-08-10 | $54,08 | +4,62 % | $52,44 | $54,15 | $51,84 | 7,24M |
| 2026-08-07 | $51,69 | +0,17 % | $51,59 | $51,98 | $51,25 | 4,83M |
| 2026-08-06 | $51,60 | +0,72 % | $52,12 | $52,41 | $51,12 | 5,69M |
| 2026-08-05 | $51,23 | -2,92 % | $53,00 | $53,26 | $51,08 | 6,28M |
| 2026-08-04 | $52,77 | -1,47 % | $52,67 | $53,18 | $52,00 | 6,02M |
| 2026-08-03 | $53,56 | +0,51 % | $52,71 | $53,74 | $52,55 | 5,07M |
| 2026-07-31 | $53,29 | +1,10 % | $52,62 | $53,35 | $52,33 | 5,34M |
| 2026-07-30 | $52,71 | +0,27 % | $51,98 | $52,75 | $51,57 | 5,45M |
| 2026-07-29 | $52,57 | +1,76 % | $52,39 | $53,18 | $51,57 | 6,97M |
| 2026-07-28 | $51,66 | -0,65 % | $52,10 | $52,95 | $51,22 | 8,31M |
| 2026-07-27 | $52,00 | -1,94 % | $52,43 | $52,79 | $51,87 | 7,69M |
| 2026-07-24 | $53,03 | -0,67 % | $53,65 | $54,33 | $52,79 | 6,68M |
| 2026-07-23 | $53,39 | -1,15 % | $54,39 | $54,81 | $53,14 | 8,83M |
| 2026-07-22 | $54,01 | +8,45 % | $51,10 | $54,06 | $50,75 | 17,85M |
| 2026-07-21 | $49,80 | +1,53 % | $49,09 | $49,88 | $49,09 | 7,22M |
| 2026-07-20 | $49,05 | -1,03 % | $49,39 | $49,47 | $48,56 | 9,12M |
| 2026-07-17 | $49,56 | +0,32 % | $50,08 | $50,50 | $49,37 | 5,54M |
| 2026-07-16 | $49,40 | +0,30 % | $49,55 | $49,80 | $49,09 | 7,63M |
| 2026-07-15 | $49,25 | -1,12 % | $49,81 | $50,38 | $49,09 | 5,91M |
| 2026-07-14 | $49,81 | +0,18 % | $49,80 | $50,33 | $49,02 | 5,81M |
| 2026-07-13 | $49,72 | +1,78 % | $49,21 | $49,95 | $48,87 | 7,67M |
| 2026-07-10 | $48,85 | -2,59 % | $50,11 | $50,24 | $47,94 | 10,86M |
| 2026-07-09 | $50,15 | -1,97 % | $51,24 | $51,26 | $50,08 | 6,78M |
| 2026-07-08 | $51,16 | -1,16 % | $51,88 | $52,04 | $50,78 | 8,36M |
| 2026-07-07 | $51,76 | +0,10 % | $51,77 | $52,06 | $51,29 | 6,51M |
| 2026-07-06 | $51,71 | -1,71 % | $52,56 | $52,72 | $51,67 | 6,85M |
| 2026-07-02 | $52,61 | +0,25 % | $52,81 | $53,18 | $52,19 | 4,88M |
| 2026-07-01 | $52,48 | -1,30 % | $53,00 | $53,25 | $52,32 | 7,37M |
| 2026-06-30 | $53,17 | +2,25 % | $52,32 | $53,74 | $52,19 | 11,79M |
| 2026-06-29 | $52,00 | -1,33 % | $52,55 | $52,92 | $51,83 | 6,29M |
| 2026-06-26 | $52,70 | +2,03 % | $51,85 | $53,60 | $51,85 | 12,65M |
| 2026-06-25 | $51,65 | +0,33 % | $51,29 | $51,80 | $51,02 | 7,95M |
| 2026-06-24 | $51,48 | -0,35 % | $50,88 | $52,17 | $50,81 | 8,64M |
| 2026-06-23 | $51,66 | -0,35 % | $51,50 | $51,80 | $50,93 | 9,76M |
| 2026-06-22 | $51,84 | +2,21 % | $51,16 | $51,85 | $50,57 | 9,87M |
| 2026-06-18 | $50,72 | -0,80 % | $50,80 | $51,45 | $50,27 | 13,56M |
| 2026-06-17 | $51,13 | -0,47 % | $50,84 | $51,81 | $50,72 | 7,83M |
| 2026-06-16 | $51,37 | +1,22 % | $50,51 | $51,89 | $50,25 | 8,79M |
| 2026-06-15 | $50,75 | -2,29 % | $50,76 | $52,17 | $50,61 | 7,79M |
| 2026-06-12 | $51,94 | +1,45 % | $51,52 | $52,29 | $51,25 | 5,23M |
| 2026-06-11 | $51,20 | -2,68 % | $53,04 | $53,45 | $51,09 | 8,44M |
| 2026-06-10 | $52,61 | -0,15 % | $53,12 | $53,54 | $52,59 | 4,71M |
| 2026-06-09 | $52,69 | -0,55 % | $52,98 | $53,06 | $52,28 | 5,78M |
| 2026-06-08 | $52,98 | -1,43 % | $53,50 | $54,02 | $52,73 | 6,19M |
| 2026-06-05 | $53,75 | -2,70 % | $55,19 | $55,51 | $53,67 | 4,99M |
| 2026-06-04 | $55,24 | +1,41 % | $54,81 | $55,72 | $54,74 | 4,94M |
| 2026-06-03 | $54,47 | -0,38 % | $54,93 | $55,02 | $54,39 | 4,83M |
| 2026-06-02 | $54,68 | -1,05 % | $54,99 | $55,50 | $54,50 | 5,27M |
| 2026-06-01 | $55,26 | +0,60 % | $54,90 | $55,69 | $54,61 | 5,87M |
| 2026-05-29 | $54,93 | -0,76 % | $55,49 | $55,54 | $54,53 | 10,65M |
| 2026-05-28 | $55,35 | +0,33 % | $55,36 | $55,62 | $54,59 | 4,99M |
| 2026-05-27 | $55,17 | -1,85 % | $55,78 | $56,12 | $55,06 | 5,02M |
| 2026-05-26 | $56,21 | -2,95 % | $57,67 | $57,93 | $56,18 | 8,95M |
| 2026-05-22 | $57,92 | +0,31 % | $57,30 | $58,08 | $57,01 | 5,20M |