64,000€
1,59%
Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.07.2025 | 64,75 | 65,75 | 61,75 | 65,00 | -0,38% | - |
17.07.2025 | 63,25 | 65,25 | 62,00 | 65,25 | 2,76% | - |
16.07.2025 | 62,00 | 63,50 | 60,50 | 63,50 | 1,60% | - |
15.07.2025 | 63,50 | 63,75 | 60,00 | 62,50 | -1,96% | - |
14.07.2025 | 61,50 | 63,75 | 61,00 | 63,75 | 3,24% | - |
11.07.2025 | 62,25 | 62,75 | 59,75 | 61,75 | -1,59% | - |
10.07.2025 | 61,75 | 63,25 | 61,50 | 62,75 | 0,80% | - |
09.07.2025 | 62,00 | 63,00 | 61,00 | 62,25 | -0,40% | - |
08.07.2025 | 61,50 | 62,75 | 61,25 | 62,50 | 0,81% | - |
07.07.2025 | 62,25 | 63,25 | 59,50 | 62,00 | -0,80% | - |
04.07.2025 | 62,25 | 62,50 | 62,00 | 62,50 | 2,46% | - |
03.07.2025 | 60,75 | 63,25 | 58,00 | 61,00 | 0,00% | - |
02.07.2025 | 59,75 | 61,00 | 57,25 | 61,00 | 1,67% | - |
01.07.2025 | 57,75 | 60,75 | 55,75 | 60,00 | 3,45% | - |
30.06.2025 | 58,25 | 58,75 | 56,50 | 58,00 | -0,85% | - |
27.06.2025 | 58,25 | 58,75 | 56,75 | 58,50 | 0,43% | - |
26.06.2025 | 56,75 | 58,50 | 54,85 | 58,25 | 2,19% | - |
25.06.2025 | 58,00 | 58,00 | 56,75 | 57,00 | -2,15% | - |
24.06.2025 | 57,00 | 59,00 | 55,75 | 58,25 | 1,30% | - |
23.06.2025 | 56,25 | 57,75 | 55,75 | 57,50 | 1,77% | - |
20.06.2025 | 55,75 | 57,75 | 55,50 | 56,50 | 1,80% | - |
19.06.2025 | 56,25 | 56,25 | 55,50 | 55,50 | -1,33% | - |
18.06.2025 | 56,00 | 56,75 | 55,25 | 56,25 | 0,00% | - |
17.06.2025 | 55,50 | 56,75 | 55,25 | 56,25 | 0,90% | - |
16.06.2025 | 55,75 | 57,75 | 55,25 | 55,75 | -0,89% | - |
13.06.2025 | 56,75 | 57,75 | 55,75 | 56,25 | -2,60% | - |
12.06.2025 | 57,75 | 58,00 | 56,50 | 57,75 | -1,28% | - |
11.06.2025 | 59,50 | 67,25 | 58,00 | 58,50 | -2,09% | - |
10.06.2025 | 58,75 | 60,50 | 58,50 | 59,75 | 1,70% | - |
09.06.2025 | 58,75 | 63,75 | 58,25 | 58,75 | -0,42% | - |
06.06.2025 | 57,50 | 62,75 | 57,25 | 59,00 | 2,16% | - |
05.06.2025 | 57,50 | 58,00 | 57,00 | 57,75 | -0,43% | - |
04.06.2025 | 59,25 | 61,50 | 57,50 | 58,00 | -2,11% | - |
03.06.2025 | 58,25 | 59,75 | 58,00 | 59,25 | 1,28% | - |
02.06.2025 | 59,25 | 59,25 | 57,75 | 58,50 | -2,09% | - |
30.05.2025 | 59,75 | 60,25 | 58,50 | 59,75 | 0,42% | - |
29.05.2025 | 60,50 | 61,25 | 58,75 | 59,50 | -0,83% | - |
28.05.2025 | 60,50 | 62,25 | 59,50 | 60,00 | -1,23% | - |
27.05.2025 | 60,00 | 63,75 | 59,25 | 60,75 | 2,10% | - |
26.05.2025 | 59,25 | 60,00 | 59,25 | 59,50 | -0,42% | - |
23.05.2025 | 60,25 | 61,25 | 58,50 | 59,75 | -1,65% | - |
22.05.2025 | 60,75 | 62,50 | 60,00 | 60,75 | -0,41% | - |
21.05.2025 | 62,50 | 62,50 | 60,25 | 61,00 | -3,56% | - |
20.05.2025 | 62,75 | 67,50 | 61,75 | 63,25 | 0,00% | - |
19.05.2025 | 62,75 | 63,75 | 61,50 | 63,25 | -0,78% | - |
16.05.2025 | 63,00 | 64,00 | 62,25 | 63,75 | 0,79% | - |
15.05.2025 | 62,25 | 64,00 | 61,50 | 63,25 | 0,80% | - |
14.05.2025 | 63,50 | 63,50 | 61,75 | 62,75 | -1,57% | - |
13.05.2025 | 62,25 | 63,75 | 57,30 | 63,75 | 1,59% | - |
12.05.2025 | 60,50 | 65,25 | 59,50 | 62,75 | 5,02% | - |
09.05.2025 | 60,00 | 61,50 | 57,05 | 59,75 | -0,83% | - |
08.05.2025 | 58,25 | 60,75 | 58,25 | 60,25 | 2,99% | - |
07.05.2025 | 57,50 | 59,75 | 57,00 | 58,50 | 1,30% | - |
06.05.2025 | 58,00 | 59,75 | 56,75 | 57,75 | -1,28% | - |
05.05.2025 | 58,25 | 59,50 | 55,75 | 58,50 | -0,85% | - |
02.05.2025 | 58,00 | 59,75 | 53,40 | 59,00 | 2,61% | - |
30.04.2025 | 58,50 | 59,00 | 56,50 | 57,50 | -0,86% | - |
29.04.2025 | 56,75 | 58,75 | 56,25 | 58,00 | 1,75% | - |
28.04.2025 | 56,00 | 58,50 | 54,55 | 57,00 | 0,44% | - |
25.04.2025 | 57,50 | 57,75 | 53,25 | 56,75 | -1,30% | - |
24.04.2025 | 58,25 | 58,50 | 56,75 | 57,50 | -2,13% | - |
23.04.2025 | 60,50 | 61,75 | 55,75 | 58,75 | -1,67% | - |
22.04.2025 | 57,25 | 60,00 | 57,00 | 59,75 | 1,27% | - |
17.04.2025 | 58,25 | 59,50 | 57,25 | 59,00 | 1,29% | - |
16.04.2025 | 57,50 | 58,75 | 56,00 | 58,25 | 0,00% | - |
15.04.2025 | 56,25 | 59,25 | 56,00 | 58,25 | 2,64% | - |
14.04.2025 | 55,75 | 57,25 | 55,00 | 56,75 | 0,89% | - |
11.04.2025 | 57,00 | 57,00 | 54,50 | 56,25 | -2,17% | - |
10.04.2025 | 61,25 | 61,50 | 55,50 | 57,50 | -6,88% | - |
09.04.2025 | 58,00 | 63,50 | 56,50 | 61,75 | 4,22% | - |
08.04.2025 | 59,25 | 63,00 | 58,00 | 59,25 | -0,84% | - |
07.04.2025 | 58,25 | 61,25 | 55,50 | 59,75 | 0,42% | - |
04.04.2025 | 59,50 | 60,00 | 55,75 | 59,50 | -1,24% | - |
03.04.2025 | 64,00 | 65,00 | 59,50 | 60,25 | -9,40% | - |
02.04.2025 | 66,50 | 67,50 | 65,25 | 66,50 | -0,37% | - |
01.04.2025 | 66,00 | 67,25 | 65,00 | 66,75 | 0,75% | - |
31.03.2025 | 66,00 | 67,00 | 65,50 | 66,25 | -1,27% | - |
28.03.2025 | 68,00 | 86,75 | 66,00 | 67,10 | -1,90% | - |
27.03.2025 | 68,00 | 88,75 | 66,50 | 68,40 | 17,63% | - |
26.03.2025 | 67,50 | 69,25 | 47,90 | 58,15 | -14,99% | - |
25.03.2025 | 68,00 | 69,25 | 67,50 | 68,40 | -0,87% | - |
24.03.2025 | 66,25 | 69,00 | 66,25 | 69,00 | 2,83% | - |
21.03.2025 | 67,00 | 67,50 | 65,75 | 67,10 | -1,76% | - |
20.03.2025 | 68,00 | 69,00 | 66,75 | 68,30 | 0,00% | - |
19.03.2025 | 68,00 | 69,25 | 54,05 | 68,30 | 26,95% | - |
18.03.2025 | 67,75 | 69,75 | 53,80 | 53,80 | -21,35% | - |
17.03.2025 | 67,50 | 68,75 | 67,25 | 68,40 | 0,88% | - |
14.03.2025 | 67,00 | 70,75 | 66,25 | 67,80 | 0,15% | - |
13.03.2025 | 66,50 | 68,00 | 53,95 | 67,70 | 0,89% | - |
12.03.2025 | 66,00 | 69,75 | 65,25 | 67,10 | 0,75% | - |
11.03.2025 | 66,00 | 67,10 | 64,00 | 66,60 | 0,91% | - |
10.03.2025 | 66,00 | 67,00 | 65,25 | 66,00 | -0,38% | - |
07.03.2025 | 66,00 | 67,00 | 62,50 | 66,25 | -0,38% | - |
06.03.2025 | 67,00 | 67,00 | 64,00 | 66,50 | -0,75% | - |
05.03.2025 | 69,00 | 70,50 | 66,00 | 67,00 | -2,19% | - |
04.03.2025 | 71,50 | 71,75 | 67,00 | 68,50 | -4,53% | - |
03.03.2025 | 72,50 | 73,75 | 70,00 | 71,75 | -1,03% | - |
28.02.2025 | 72,00 | 73,50 | 71,25 | 72,50 | 0,69% | - |
27.02.2025 | 71,50 | 72,50 | 70,50 | 72,00 | 1,05% | - |
26.02.2025 | 72,50 | 73,00 | 70,50 | 71,25 | -1,04% | - |