86,381$
-1,30%
Echtzeit-Aktienkurs QCR Holdings
Bid:
Ask:
Aktienkurse zur QCR Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 87,80 | 87,80 | 85,97 | 86,57 | -1,09% | 96.441,00 |
| 11.12.2025 | 86,62 | 87,98 | 84,89 | 87,52 | 0,95% | 117.087,00 |
| 10.12.2025 | 84,97 | 87,72 | 81,60 | 86,70 | 1,80% | 138.796,00 |
| 09.12.2025 | 86,50 | 87,08 | 84,91 | 85,17 | -1,54% | 118.412,00 |
| 08.12.2025 | 85,68 | 86,72 | 84,25 | 86,50 | 0,89% | 119.944,00 |
| 05.12.2025 | 86,75 | 87,00 | 84,85 | 85,74 | -1,06% | 91.585,00 |
| 04.12.2025 | 86,08 | 86,75 | 85,39 | 86,66 | 0,09% | 189.997,00 |
| 03.12.2025 | 83,54 | 86,79 | 80,99 | 86,58 | 3,55% | 143.861,00 |
| 02.12.2025 | 83,16 | 84,10 | 82,20 | 83,61 | 0,72% | 130.725,00 |
| 01.12.2025 | 80,70 | 83,22 | 80,70 | 83,01 | 1,69% | 104.962,00 |
| 28.11.2025 | 82,49 | 82,90 | 79,72 | 81,63 | -0,50% | 77.617,00 |
| 26.11.2025 | 80,77 | 82,50 | 74,78 | 82,04 | 0,86% | 116.377,00 |
| 25.11.2025 | 78,86 | 81,58 | 78,06 | 81,34 | 3,67% | 92.392,00 |
| 24.11.2025 | 78,44 | 79,51 | 77,56 | 78,46 | -0,19% | 94.803,00 |
| 21.11.2025 | 76,50 | 79,47 | 76,50 | 78,61 | 2,77% | 96.884,00 |
| 20.11.2025 | 77,39 | 78,59 | 76,38 | 76,49 | 0,00% | 98.956,00 |
| 19.11.2025 | 75,98 | 76,98 | 75,68 | 76,49 | 0,82% | 67.136,00 |
| 18.11.2025 | 75,67 | 76,49 | 74,91 | 75,87 | 0,37% | 77.802,00 |
| 17.11.2025 | 78,04 | 78,82 | 75,48 | 75,59 | -3,53% | 91.263,00 |
| 14.11.2025 | 77,73 | 78,67 | 76,43 | 78,36 | 0,95% | 105.112,00 |
| 13.11.2025 | 78,10 | 79,08 | 77,34 | 77,62 | -0,61% | 115.514,00 |
| 12.11.2025 | 77,49 | 79,08 | 77,41 | 78,10 | 0,68% | 88.912,00 |
| 11.11.2025 | 77,44 | 78,07 | 76,55 | 77,57 | 0,56% | 81.319,00 |
| 10.11.2025 | 76,62 | 77,77 | 75,58 | 77,14 | 1,17% | 77.554,00 |
| 07.11.2025 | 76,35 | 77,11 | 75,11 | 76,25 | -0,04% | 68.398,00 |
| 06.11.2025 | 76,56 | 77,16 | 75,24 | 76,28 | -0,99% | 73.535,00 |
| 05.11.2025 | 75,93 | 77,19 | 75,93 | 77,04 | 1,21% | 78.284,00 |
| 04.11.2025 | 74,81 | 76,54 | 74,08 | 76,12 | 1,11% | 93.475,00 |
| 03.11.2025 | 74,72 | 75,45 | 73,90 | 75,29 | 1,20% | 84.380,00 |
| 31.10.2025 | 73,46 | 74,64 | 71,69 | 74,39 | 0,27% | 93.179,00 |
| 30.10.2025 | 72,75 | 74,81 | 72,75 | 74,19 | 1,41% | 89.911,00 |
| 29.10.2025 | 75,10 | 75,55 | 72,75 | 73,16 | -3,13% | 89.259,00 |
| 28.10.2025 | 75,47 | 75,69 | 74,75 | 75,52 | -0,32% | 85.292,00 |
| 27.10.2025 | 77,38 | 77,38 | 75,46 | 75,76 | -1,47% | 74.512,00 |
| 24.10.2025 | 74,27 | 77,44 | 74,27 | 76,89 | 4,12% | 111.876,00 |
| 23.10.2025 | 75,14 | 77,56 | 73,34 | 73,85 | 3,30% | 214.577,00 |
| 22.10.2025 | 71,37 | 72,51 | 70,74 | 71,49 | 0,41% | 95.096,00 |
| 21.10.2025 | 69,55 | 71,86 | 69,55 | 71,20 | 1,79% | 80.240,00 |
| 20.10.2025 | 68,07 | 70,15 | 68,05 | 69,95 | 3,24% | 88.086,00 |
| 17.10.2025 | 66,89 | 68,37 | 66,89 | 67,76 | 1,07% | - |
| 16.10.2025 | 70,88 | 71,45 | 66,65 | 67,04 | -5,67% | 142.957,00 |
| 15.10.2025 | 72,97 | 73,18 | 70,52 | 71,07 | -2,23% | 90.398,00 |
| 14.10.2025 | 70,23 | 72,82 | 70,07 | 72,69 | 2,52% | 158.555,00 |
| 13.10.2025 | 70,71 | 70,99 | 70,05 | 70,90 | 1,62% | 120.812,00 |
| 10.10.2025 | 72,56 | 72,83 | 69,67 | 69,77 | -3,18% | 115.507,00 |
| 09.10.2025 | 73,76 | 73,95 | 71,50 | 72,06 | -3,75% | 230.781,00 |
| 08.10.2025 | 75,79 | 76,01 | 74,68 | 74,87 | -0,50% | 37.245,00 |
| 07.10.2025 | 75,93 | 76,97 | 75,22 | 75,25 | -1,10% | 90.699,00 |
| 06.10.2025 | 75,61 | 77,48 | 75,06 | 76,09 | 1,12% | 91.072,00 |
| 03.10.2025 | 75,50 | 76,34 | 75,09 | 75,25 | 0,08% | 73.758,00 |
| 02.10.2025 | 76,09 | 76,09 | 75,12 | 75,19 | -1,34% | 89.425,00 |
| 01.10.2025 | 75,10 | 76,40 | 74,52 | 76,21 | 0,75% | 100.939,00 |
| 30.09.2025 | 75,66 | 76,35 | 74,82 | 75,64 | -0,43% | 111.305,00 |
| 29.09.2025 | 76,92 | 77,02 | 75,37 | 75,97 | -1,02% | 114.084,00 |
| 26.09.2025 | 78,12 | 78,58 | 76,52 | 76,75 | -1,49% | 106.188,00 |
| 25.09.2025 | 77,70 | 78,28 | 75,33 | 77,91 | -0,05% | 114.540,00 |
| 24.09.2025 | 77,81 | 78,47 | 77,51 | 77,95 | 0,18% | 88.595,00 |
| 23.09.2025 | 78,73 | 79,03 | 77,71 | 77,81 | -0,38% | 108.383,00 |
| 22.09.2025 | 77,86 | 78,50 | 77,37 | 78,11 | 0,27% | 107.310,00 |
| 19.09.2025 | 79,22 | 79,22 | 77,67 | 77,90 | -1,70% | 232.336,00 |
| 18.09.2025 | 78,15 | 79,27 | 77,82 | 79,25 | 1,86% | 138.371,00 |
| 17.09.2025 | 77,69 | 79,50 | 77,02 | 77,80 | 0,63% | 124.343,00 |
| 16.09.2025 | 78,03 | 78,82 | 76,54 | 77,31 | -1,38% | 104.366,00 |
| 15.09.2025 | 76,82 | 78,54 | 76,82 | 78,39 | 2,10% | 108.327,00 |
| 12.09.2025 | 78,04 | 78,32 | 76,64 | 76,78 | -1,72% | 92.937,00 |
| 11.09.2025 | 77,80 | 78,50 | 77,06 | 78,12 | 0,63% | 69.783,00 |
| 10.09.2025 | 77,96 | 78,34 | 76,99 | 77,63 | -0,44% | 62.485,00 |
| 09.09.2025 | 78,70 | 79,31 | 75,96 | 77,97 | -1,30% | 71.241,00 |
| 08.09.2025 | 78,58 | 79,06 | 77,43 | 79,00 | 0,83% | 59.835,00 |
| 05.09.2025 | 79,14 | 80,07 | 78,05 | 78,35 | -0,60% | 54.771,00 |
| 04.09.2025 | 78,29 | 79,18 | 77,88 | 78,82 | 1,05% | 64.172,00 |
| 03.09.2025 | 77,91 | 79,03 | 77,46 | 78,00 | -0,43% | 61.220,00 |
| 02.09.2025 | 77,62 | 78,46 | 76,20 | 78,34 | -0,05% | 71.884,00 |
| 29.08.2025 | 78,85 | 79,13 | 77,99 | 78,38 | -0,22% | 80.821,00 |
| 28.08.2025 | 79,86 | 80,18 | 78,44 | 78,56 | -1,40% | 86.281,00 |
| 27.08.2025 | 80,37 | 81,24 | 79,56 | 79,67 | -1,33% | 110.052,00 |
| 26.08.2025 | 78,93 | 80,97 | 78,92 | 80,74 | 2,09% | 188.393,00 |
| 25.08.2025 | 78,98 | 79,40 | 78,11 | 79,09 | 0,16% | 87.878,00 |
| 22.08.2025 | 75,85 | 79,08 | 75,75 | 78,96 | 4,72% | 96.957,00 |
| 21.08.2025 | 75,22 | 75,72 | 75,07 | 75,40 | 0,15% | 62.069,00 |
| 20.08.2025 | 75,76 | 75,94 | 75,06 | 75,29 | -0,19% | 54.089,00 |
| 19.08.2025 | 75,46 | 76,17 | 74,91 | 75,43 | 0,16% | 61.507,00 |
| 18.08.2025 | 74,87 | 75,41 | 74,50 | 75,31 | 0,71% | 61.091,00 |
| 15.08.2025 | 76,35 | 76,35 | 74,69 | 74,78 | -1,75% | 207.095,00 |
| 14.08.2025 | 75,26 | 76,27 | 75,01 | 76,11 | -0,05% | 93.832,00 |
| 13.08.2025 | 75,65 | 76,34 | 75,20 | 76,15 | 1,43% | 131.247,00 |
| 12.08.2025 | 71,79 | 75,20 | 71,50 | 75,08 | 5,72% | 146.875,00 |
| 11.08.2025 | 70,65 | 71,17 | 70,07 | 71,02 | 0,68% | 78.459,00 |
| 08.08.2025 | 70,41 | 71,02 | 69,89 | 70,54 | 0,90% | 88.441,00 |
| 07.08.2025 | 70,90 | 70,90 | 69,42 | 69,91 | -0,41% | 73.222,00 |
| 06.08.2025 | 71,04 | 71,04 | 69,86 | 70,20 | -1,21% | 63.295,00 |
| 05.08.2025 | 70,35 | 71,27 | 69,73 | 71,06 | 1,10% | 113.242,00 |
| 04.08.2025 | 70,04 | 70,71 | 69,90 | 70,29 | 0,40% | 68.340,00 |
| 01.08.2025 | 70,53 | 71,40 | 69,62 | 70,01 | -1,39% | 159.546,00 |
| 31.07.2025 | 71,08 | 71,62 | 70,82 | 71,00 | -1,15% | 133.853,00 |
| 30.07.2025 | 72,81 | 73,35 | 71,50 | 71,83 | -1,12% | 131.886,00 |
| 29.07.2025 | 74,35 | 74,76 | 72,44 | 72,64 | -1,73% | 114.593,00 |
| 28.07.2025 | 75,69 | 75,69 | 73,36 | 73,92 | -1,87% | 125.659,00 |
| 25.07.2025 | 75,04 | 75,74 | 74,26 | 75,33 | 1,33% | 131.629,00 |
| 24.07.2025 | 75,33 | 76,04 | 74,34 | 74,34 | -1,21% | 143.083,00 |