39,180€
0,15%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 39,04 | 39,15 | 38,89 | 39,15 | 0,06% | - |
| 26.05.2026 | 39,99 | 39,99 | 38,83 | 39,12 | -2,14% | - |
| 25.05.2026 | 39,77 | 40,00 | 39,77 | 39,98 | -0,05% | - |
| 22.05.2026 | 39,83 | 40,00 | 39,83 | 40,00 | 0,53% | - |
| 21.05.2026 | 40,50 | 41,10 | 39,31 | 39,79 | -1,08% | - |
| 20.05.2026 | 40,72 | 40,92 | 38,59 | 40,22 | -1,94% | - |
| 19.05.2026 | 40,22 | 41,78 | 39,96 | 41,02 | 1,99% | - |
| 18.05.2026 | 38,84 | 40,24 | 38,29 | 40,22 | 3,17% | - |
| 15.05.2026 | 38,63 | 39,65 | 38,35 | 38,98 | -0,33% | - |
| 14.05.2026 | 38,16 | 39,36 | 38,00 | 39,11 | 1,62% | - |
| 13.05.2026 | 40,03 | 40,95 | 38,39 | 38,49 | -4,24% | - |
| 12.05.2026 | 40,15 | 40,24 | 40,15 | 40,19 | 1,07% | - |
| 11.05.2026 | 42,57 | 43,58 | 39,53 | 39,77 | -7,57% | - |
| 08.05.2026 | 43,24 | 44,22 | 41,90 | 43,02 | -0,39% | - |
| 07.05.2026 | 42,00 | 44,30 | 41,67 | 43,19 | 2,71% | - |
| 06.05.2026 | 44,77 | 45,99 | 41,79 | 42,05 | -6,27% | - |
| 05.05.2026 | 45,78 | 46,93 | 44,38 | 44,87 | -1,72% | - |
| 04.05.2026 | 43,71 | 46,09 | 43,47 | 45,65 | 7,92% | - |
| 30.04.2026 | 44,73 | 44,96 | 40,32 | 42,30 | -5,84% | - |
| 29.04.2026 | 42,93 | 45,19 | 42,15 | 44,93 | 5,53% | 35,00 |
| 28.04.2026 | 41,43 | 43,23 | 40,80 | 42,57 | 2,01% | - |
| 27.04.2026 | 42,19 | 42,97 | 41,20 | 41,73 | 1,62% | - |
| 24.04.2026 | 40,67 | 41,34 | 40,46 | 41,07 | 1,68% | - |
| 23.04.2026 | 44,17 | 44,38 | 40,36 | 40,39 | -8,59% | - |
| 22.04.2026 | 44,50 | 45,25 | 44,09 | 44,18 | -1,48% | - |
| 21.04.2026 | 45,19 | 46,37 | 44,72 | 44,85 | 0,36% | - |
| 20.04.2026 | 43,75 | 44,81 | 43,24 | 44,69 | 2,49% | 7,00 |
| 17.04.2026 | 43,29 | 44,36 | 43,22 | 43,60 | -0,43% | - |
| 16.04.2026 | 42,47 | 43,92 | 42,32 | 43,79 | 3,95% | - |
| 15.04.2026 | 40,85 | 42,30 | 40,59 | 42,13 | 3,54% | - |
| 14.04.2026 | 40,81 | 41,19 | 40,46 | 40,69 | 0,04% | - |
| 13.04.2026 | 39,02 | 40,81 | 38,24 | 40,67 | 5,31% | - |
| 10.04.2026 | 39,35 | 40,12 | 38,21 | 38,62 | -1,29% | - |
| 09.04.2026 | 41,35 | 41,55 | 38,74 | 39,13 | -8,06% | - |
| 08.04.2026 | 42,61 | 44,60 | 42,31 | 42,56 | -1,02% | - |
| 07.04.2026 | 42,73 | 43,48 | 41,89 | 43,00 | 4,10% | - |
| 02.04.2026 | 40,90 | 41,50 | 40,00 | 41,30 | 0,00% | - |
| 01.04.2026 | 40,90 | 41,50 | 40,80 | 41,30 | 0,73% | - |
| 31.03.2026 | 40,70 | 41,00 | 40,70 | 41,00 | 2,76% | - |
| 30.03.2026 | 39,50 | 40,10 | 39,50 | 39,90 | -1,24% | - |
| 27.03.2026 | 40,30 | 40,40 | 40,30 | 40,40 | 2,02% | - |
| 26.03.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -1,74% | - |
| 25.03.2026 | 40,20 | 40,40 | 40,20 | 40,30 | -4,05% | - |
| 24.03.2026 | 41,90 | 42,00 | 41,80 | 42,00 | -0,24% | - |
| 23.03.2026 | 41,70 | 42,70 | 41,20 | 42,10 | 1,45% | - |
| 20.03.2026 | 42,10 | 42,10 | 40,90 | 41,50 | -1,19% | - |
| 19.03.2026 | 43,10 | 44,50 | 41,70 | 42,00 | -1,64% | - |
| 18.03.2026 | 43,10 | 43,40 | 42,70 | 42,70 | 0,00% | - |
| 17.03.2026 | 42,50 | 42,70 | 42,50 | 42,70 | 0,23% | - |
| 16.03.2026 | 42,30 | 42,60 | 42,30 | 42,60 | 0,47% | - |
| 13.03.2026 | 42,30 | 42,40 | 42,30 | 42,40 | -3,42% | - |
| 12.03.2026 | 43,70 | 44,10 | 42,90 | 43,90 | -0,68% | - |
| 11.03.2026 | 44,10 | 44,30 | 44,10 | 44,20 | -2,43% | - |
| 10.03.2026 | 45,30 | 45,50 | 45,30 | 45,30 | 0,22% | - |
| 09.03.2026 | 45,00 | 45,50 | 44,00 | 45,20 | 0,44% | - |
| 06.03.2026 | 44,90 | 45,00 | 44,90 | 45,00 | 4,65% | - |
| 05.03.2026 | 42,90 | 43,10 | 42,50 | 43,00 | -2,71% | - |
| 04.03.2026 | 43,50 | 44,30 | 42,60 | 44,20 | 1,14% | - |
| 03.03.2026 | 43,00 | 43,90 | 41,70 | 43,70 | 7,90% | - |
| 02.03.2026 | 41,10 | 41,50 | 40,50 | 40,50 | -0,98% | - |
| 27.02.2026 | 40,80 | 41,50 | 39,60 | 40,90 | 1,74% | - |
| 26.02.2026 | 39,90 | 40,30 | 39,90 | 40,20 | 0,25% | 85,00 |
| 25.02.2026 | 40,30 | 40,30 | 40,10 | 40,10 | 0,00% | - |
| 24.02.2026 | 40,20 | 41,30 | 39,50 | 40,10 | -5,87% | - |
| 23.02.2026 | 42,70 | 42,70 | 42,60 | 42,60 | -1,62% | - |
| 20.02.2026 | 44,00 | 44,80 | 43,10 | 43,30 | -2,70% | - |
| 19.02.2026 | 44,40 | 45,60 | 44,00 | 44,50 | -0,45% | - |
| 18.02.2026 | 44,30 | 45,30 | 44,30 | 44,70 | -0,45% | - |
| 17.02.2026 | 45,00 | 45,00 | 44,90 | 44,90 | -1,32% | - |
| 16.02.2026 | 45,40 | 45,50 | 45,40 | 45,50 | -1,52% | - |
| 13.02.2026 | 44,70 | 46,80 | 44,10 | 46,20 | 3,82% | - |
| 12.02.2026 | 47,40 | 47,50 | 43,70 | 44,50 | -7,87% | 200,00 |
| 11.02.2026 | 48,10 | 48,30 | 48,10 | 48,30 | -0,82% | - |
| 10.02.2026 | 47,40 | 49,50 | 47,30 | 48,70 | 1,25% | - |
| 09.02.2026 | 48,20 | 48,50 | 48,10 | 48,10 | 2,78% | - |
| 06.02.2026 | 47,10 | 47,10 | 46,70 | 46,80 | -4,10% | - |
| 05.02.2026 | 48,10 | 48,80 | 48,10 | 48,80 | 1,67% | - |
| 04.02.2026 | 49,10 | 49,10 | 47,60 | 48,00 | -6,34% | - |
| 03.02.2026 | 51,50 | 51,50 | 51,25 | 51,25 | 0,00% | - |
| 02.02.2026 | 51,50 | 51,50 | 51,00 | 51,25 | -2,38% | - |
| 30.01.2026 | 51,50 | 52,50 | 50,75 | 52,50 | 2,44% | - |
| 29.01.2026 | 54,50 | 55,50 | 50,75 | 51,25 | -5,96% | - |
| 28.01.2026 | 54,50 | 54,50 | 54,25 | 54,50 | -6,03% | - |
| 27.01.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 0,87% | - |
| 26.01.2026 | 57,75 | 57,75 | 57,50 | 57,50 | -0,43% | - |
| 23.01.2026 | 58,25 | 58,50 | 57,25 | 57,75 | 3,13% | - |
| 22.01.2026 | 55,00 | 56,25 | 55,00 | 56,00 | 2,28% | - |
| 21.01.2026 | 54,50 | 54,75 | 54,50 | 54,75 | -0,90% | - |
| 20.01.2026 | 55,50 | 55,75 | 54,50 | 55,25 | -0,45% | - |
| 19.01.2026 | 55,50 | 55,75 | 55,25 | 55,50 | -3,90% | - |
| 16.01.2026 | 57,50 | 57,75 | 57,50 | 57,75 | -2,53% | - |
| 15.01.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 0,85% | - |
| 14.01.2026 | 59,00 | 59,00 | 58,75 | 58,75 | -0,84% | - |
| 13.01.2026 | 59,25 | 60,25 | 58,25 | 59,25 | -1,25% | - |
| 12.01.2026 | 60,50 | 60,50 | 60,00 | 60,00 | 0,00% | - |
| 09.01.2026 | 59,50 | 60,00 | 59,50 | 60,00 | -1,64% | - |
| 08.01.2026 | 61,25 | 61,25 | 61,00 | 61,00 | 1,24% | - |
| 07.01.2026 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 06.01.2026 | 60,25 | 60,75 | 59,25 | 60,25 | -0,82% | - |
| 05.01.2026 | 59,50 | 61,00 | 58,75 | 60,75 | -1,22% | - |