QuinStreet, Inc. QNST
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$14,70-0,31 (-2,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,80 | -1,40 % | $15,23 | $15,47 | $14,80 | 158,30K |
| 2026-09-30 | $15,01 | +3,95 % | $14,50 | $15,26 | $14,44 | 1,42M |
| 2026-09-29 | $14,44 | +1,62 % | $14,21 | $14,46 | $14,01 | 845,70K |
| 2026-09-28 | $14,21 | -1,39 % | $14,34 | $14,43 | $14,04 | 781,30K |
| 2026-09-25 | $14,41 | +0,07 % | $14,40 | $14,56 | $14,14 | 805,90K |
| 2026-09-24 | $14,40 | +0,84 % | $14,28 | $14,43 | $13,96 | 1,26M |
| 2026-09-23 | $14,28 | -6,54 % | $15,22 | $15,24 | $14,25 | 1,60M |
| 2026-09-22 | $15,28 | -11,47 % | $17,29 | $17,31 | $14,68 | 3,15M |
| 2026-09-21 | $17,26 | -1,65 % | $17,63 | $17,73 | $17,25 | 1,20M |
| 2026-09-18 | $17,55 | -0,68 % | $17,88 | $17,88 | $17,35 | 2,23M |
| 2026-09-17 | $17,67 | -3,97 % | $18,54 | $18,54 | $17,48 | 1,08M |
| 2026-09-16 | $18,40 | +0,22 % | $18,18 | $18,71 | $18,13 | 643,00K |
| 2026-09-15 | $18,36 | -0,65 % | $18,32 | $18,52 | $18,13 | 747,20K |
| 2026-09-14 | $18,48 | +0,54 % | $18,75 | $19,08 | $18,31 | 567,70K |
| 2026-09-11 | $18,38 | +1,94 % | $18,20 | $18,96 | $18,13 | 618,20K |
| 2026-09-10 | $18,03 | +1,41 % | $17,87 | $18,12 | $17,72 | 711,70K |
| 2026-09-09 | $17,78 | -1,66 % | $17,94 | $18,18 | $17,54 | 814,90K |
| 2026-09-08 | $18,08 | -3,47 % | $18,40 | $18,50 | $17,88 | 895,70K |
| 2026-09-04 | $18,73 | -0,16 % | $18,47 | $19,06 | $18,27 | 759,40K |
| 2026-09-03 | $18,76 | -2,34 % | $19,32 | $19,90 | $18,67 | 879,20K |
| 2026-09-02 | $19,21 | +1,43 % | $18,88 | $19,38 | $18,69 | 718,80K |
| 2026-09-01 | $18,94 | -2,57 % | $19,23 | $19,50 | $18,66 | 1,07M |
| 2026-08-31 | $19,44 | +1,36 % | $19,18 | $19,48 | $18,65 | 1,45M |
| 2026-08-28 | $19,18 | +1,48 % | $18,83 | $19,57 | $18,78 | 611,50K |
| 2026-08-27 | $18,90 | -3,96 % | $19,64 | $19,98 | $18,85 | 1,20M |
| 2026-08-26 | $19,68 | -2,09 % | $19,94 | $20,00 | $19,51 | 665,20K |
| 2026-08-25 | $20,10 | -1,90 % | $20,49 | $20,57 | $19,75 | 1,36M |
| 2026-08-24 | $20,49 | -0,63 % | $20,62 | $21,22 | $20,40 | 928,70K |
| 2026-08-21 | $20,62 | +1,23 % | $20,41 | $20,74 | $19,96 | 905,40K |
| 2026-08-20 | $20,37 | -3,28 % | $21,06 | $21,23 | $20,32 | 544,00K |
| 2026-08-19 | $21,06 | +1,45 % | $20,81 | $21,21 | $20,73 | 726,20K |
| 2026-08-18 | $20,76 | +2,87 % | $20,40 | $20,98 | $20,20 | 766,20K |
| 2026-08-17 | $20,18 | -1,56 % | $20,38 | $20,68 | $20,10 | 764,10K |
| 2026-08-14 | $20,50 | -1,16 % | $20,78 | $20,89 | $20,42 | 639,20K |
| 2026-08-13 | $20,74 | -0,24 % | $20,90 | $21,10 | $20,58 | 795,00K |
| 2026-08-12 | $20,79 | -0,53 % | $20,59 | $21,02 | $20,37 | 1,16M |
| 2026-08-11 | $20,90 | -5,09 % | $21,68 | $21,95 | $20,34 | 2,18M |
| 2026-08-10 | $22,02 | +4,46 % | $21,83 | $22,29 | $20,66 | 1,82M |
| 2026-08-07 | $21,08 | +38,50 % | $19,69 | $21,28 | $19,21 | 4,90M |
| 2026-08-06 | $15,22 | -1,62 % | $15,19 | $15,37 | $15,08 | 651,00K |
| 2026-08-05 | $15,47 | -1,02 % | $15,63 | $15,82 | $15,41 | 511,60K |
| 2026-08-04 | $15,63 | +0,13 % | $15,39 | $15,80 | $15,39 | 635,10K |
| 2026-08-03 | $15,61 | +0,71 % | $15,75 | $16,11 | $15,58 | 418,60K |
| 2026-07-31 | $15,50 | 0,00 % | $15,46 | $15,67 | $15,10 | 420,00K |
| 2026-07-30 | $15,50 | -3,91 % | $15,94 | $15,94 | $15,06 | 540,30K |
| 2026-07-29 | $16,13 | +1,19 % | $15,97 | $16,38 | $15,92 | 671,10K |
| 2026-07-28 | $15,94 | +2,57 % | $15,85 | $16,26 | $15,76 | 584,80K |
| 2026-07-27 | $15,54 | +2,57 % | $15,15 | $15,74 | $15,11 | 1,01M |
| 2026-07-24 | $15,15 | +1,13 % | $15,15 | $15,51 | $14,97 | 676,10K |
| 2026-07-23 | $14,98 | -4,16 % | $15,23 | $15,53 | $14,93 | 913,70K |
| 2026-07-22 | $15,63 | -3,76 % | $16,23 | $16,31 | $15,51 | 853,60K |
| 2026-07-21 | $16,24 | -5,14 % | $17,04 | $17,13 | $16,07 | 800,10K |
| 2026-07-20 | $17,12 | +2,03 % | $16,78 | $17,31 | $16,53 | 667,40K |
| 2026-07-17 | $16,78 | -3,06 % | $17,08 | $17,31 | $16,64 | 814,90K |
| 2026-07-16 | $17,31 | -1,37 % | $17,55 | $17,90 | $17,15 | 693,80K |
| 2026-07-15 | $17,55 | -0,96 % | $17,71 | $18,02 | $17,51 | 674,10K |
| 2026-07-14 | $17,72 | +0,62 % | $17,39 | $17,86 | $17,09 | 629,40K |
| 2026-07-13 | $17,61 | +4,88 % | $16,86 | $17,68 | $16,54 | 636,20K |
| 2026-07-10 | $16,79 | -0,30 % | $16,84 | $17,22 | $16,68 | 558,10K |
| 2026-07-09 | $16,84 | +3,06 % | $16,00 | $16,85 | $15,89 | 645,20K |
| 2026-07-08 | $16,34 | +0,43 % | $16,13 | $16,37 | $16,06 | 572,30K |
| 2026-07-07 | $16,27 | -0,73 % | $16,65 | $16,84 | $16,24 | 749,60K |
| 2026-07-06 | $16,39 | +3,60 % | $15,79 | $16,49 | $15,67 | 605,20K |
| 2026-07-02 | $15,82 | +3,26 % | $15,26 | $15,90 | $15,22 | 653,30K |
| 2026-07-01 | $15,32 | +4,57 % | $14,87 | $15,48 | $14,82 | 770,20K |
| 2026-06-30 | $14,65 | +0,69 % | $14,46 | $14,84 | $14,46 | 507,50K |
| 2026-06-29 | $14,55 | +2,90 % | $14,11 | $14,76 | $13,97 | 1,05M |
| 2026-06-26 | $14,14 | +6,16 % | $13,34 | $14,28 | $13,28 | 1,77M |
| 2026-06-25 | $13,32 | +0,45 % | $13,02 | $13,35 | $12,99 | 585,70K |
| 2026-06-24 | $13,26 | +0,76 % | $13,23 | $13,58 | $13,15 | 483,20K |
| 2026-06-23 | $13,16 | +1,31 % | $12,91 | $13,40 | $12,91 | 453,60K |
| 2026-06-22 | $12,99 | -0,54 % | $12,86 | $13,12 | $12,77 | 643,30K |
| 2026-06-18 | $13,06 | +2,27 % | $12,82 | $13,15 | $12,63 | 891,10K |
| 2026-06-17 | $12,77 | -1,39 % | $12,84 | $13,07 | $12,73 | 662,10K |
| 2026-06-16 | $12,95 | +3,93 % | $12,51 | $12,98 | $12,48 | 728,80K |
| 2026-06-15 | $12,46 | +0,97 % | $12,19 | $12,47 | $12,11 | 573,00K |
| 2026-06-12 | $12,34 | +1,23 % | $12,25 | $12,48 | $12,03 | 491,00K |
| 2026-06-11 | $12,19 | -0,97 % | $12,20 | $12,42 | $11,78 | 710,20K |
| 2026-06-10 | $12,31 | +1,90 % | $12,06 | $12,69 | $12,01 | 614,80K |
| 2026-06-09 | $12,08 | +1,85 % | $11,80 | $12,31 | $11,80 | 608,80K |
| 2026-06-08 | $11,86 | -0,75 % | $11,86 | $11,96 | $11,57 | 575,00K |
| 2026-06-05 | $11,95 | +0,76 % | $12,02 | $12,27 | $11,92 | 702,00K |
| 2026-06-04 | $11,86 | +4,13 % | $11,61 | $12,05 | $11,61 | 568,10K |
| 2026-06-03 | $11,39 | -6,18 % | $12,03 | $12,04 | $11,35 | 673,10K |
| 2026-06-02 | $12,14 | -3,73 % | $12,59 | $12,60 | $12,06 | 645,20K |
| 2026-06-01 | $12,61 | +0,72 % | $12,59 | $12,67 | $12,32 | 929,40K |
| 2026-05-29 | $12,52 | +0,72 % | $12,44 | $12,76 | $12,14 | 1,14M |
| 2026-05-28 | $12,43 | +1,22 % | $12,32 | $12,71 | $12,23 | 745,40K |
| 2026-05-27 | $12,28 | +0,57 % | $12,21 | $12,57 | $12,21 | 933,70K |
| 2026-05-26 | $12,21 | -0,65 % | $12,16 | $12,24 | $11,99 | 826,20K |