86,422$
-3,55%
Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 87,52 | 88,90 | 85,99 | 86,50 | -3,46% | 29,00 |
| 26.02.2026 | 90,60 | 91,74 | 88,97 | 89,60 | -1,10% | 29,00 |
| 25.02.2026 | 89,14 | 90,96 | 87,55 | 90,60 | 2,32% | 29,00 |
| 24.02.2026 | 89,02 | 90,01 | 88,05 | 88,55 | -0,59% | 86.515,00 |
| 23.02.2026 | 92,56 | 93,32 | 88,34 | 89,08 | -3,61% | 117.631,00 |
| 20.02.2026 | 92,30 | 93,47 | 91,57 | 92,42 | 0,66% | 113.447,00 |
| 19.02.2026 | 91,55 | 92,95 | 90,80 | 91,81 | -0,26% | 100.812,00 |
| 18.02.2026 | 93,06 | 94,90 | 91,92 | 92,05 | -1,24% | 61.644,00 |
| 17.02.2026 | 92,30 | 94,04 | 92,30 | 93,21 | 0,90% | 77.778,00 |
| 13.02.2026 | 90,95 | 93,08 | 89,87 | 92,38 | 1,45% | 59.223,00 |
| 12.02.2026 | 92,43 | 92,75 | 90,10 | 91,06 | -0,60% | 70.739,00 |
| 11.02.2026 | 92,94 | 94,08 | 91,03 | 91,61 | -0,88% | 64.105,00 |
| 10.02.2026 | 93,81 | 94,78 | 91,15 | 92,42 | -1,93% | 79.924,00 |
| 09.02.2026 | 95,40 | 95,95 | 94,08 | 94,24 | -1,22% | 73.778,00 |
| 06.02.2026 | 95,00 | 96,00 | 94,37 | 95,40 | 1,51% | 90.556,00 |
| 05.02.2026 | 92,50 | 94,22 | 87,01 | 93,98 | 1,56% | 144.875,00 |
| 04.02.2026 | 92,96 | 94,45 | 92,42 | 92,54 | 0,39% | 97.079,00 |
| 03.02.2026 | 92,15 | 95,00 | 91,20 | 92,18 | -0,18% | 81.400,00 |
| 02.02.2026 | 90,44 | 92,87 | 90,44 | 92,35 | 2,32% | 90.074,00 |
| 30.01.2026 | 90,60 | 91,64 | 88,70 | 90,26 | -0,56% | 140.114,00 |
| 29.01.2026 | 89,64 | 91,59 | 89,29 | 90,77 | 1,43% | 120.009,00 |
| 28.01.2026 | 89,08 | 92,00 | 84,41 | 89,49 | 1,54% | 145.771,00 |
| 27.01.2026 | 86,98 | 88,25 | 86,98 | 88,13 | 1,11% | 82.534,00 |
| 26.01.2026 | 86,96 | 88,56 | 85,76 | 87,17 | 0,01% | 58.427,00 |
| 23.01.2026 | 89,54 | 90,07 | 86,78 | 87,16 | -3,19% | 64.598,00 |
| 22.01.2026 | 89,99 | 91,40 | 88,96 | 90,03 | 0,03% | 69.642,00 |
| 21.01.2026 | 85,76 | 90,00 | 85,76 | 90,00 | 5,26% | 72.797,00 |
| 20.01.2026 | 84,61 | 85,93 | 83,94 | 85,50 | -0,78% | 58.618,00 |
| 19.01.2026 | 86,08 | 86,17 | 86,08 | 86,17 | 0,21% | - |
| 16.01.2026 | 87,00 | 87,62 | 85,98 | 85,99 | -1,36% | 69.475,00 |
| 15.01.2026 | 86,22 | 87,22 | 86,05 | 87,18 | 2,34% | 71.022,00 |
| 14.01.2026 | 83,87 | 85,19 | 83,56 | 85,19 | 1,60% | 79.467,00 |
| 13.01.2026 | 83,10 | 83,91 | 83,10 | 83,85 | 0,34% | 38.821,00 |
| 12.01.2026 | 83,22 | 84,25 | 82,08 | 83,57 | -0,19% | 73.395,00 |
| 09.01.2026 | 84,17 | 84,50 | 83,58 | 83,73 | -0,43% | 76.734,00 |
| 08.01.2026 | 82,14 | 84,84 | 81,56 | 84,09 | 1,90% | 101.381,00 |
| 07.01.2026 | 83,63 | 84,47 | 82,30 | 82,52 | -1,17% | 58.707,00 |
| 06.01.2026 | 83,58 | 84,29 | 82,16 | 83,50 | -0,36% | 97.691,00 |
| 05.01.2026 | 81,86 | 84,75 | 81,86 | 83,80 | 2,02% | 98.873,00 |
| 02.01.2026 | 83,31 | 83,49 | 81,85 | 82,14 | -1,39% | 94.194,00 |
| 31.12.2025 | 82,94 | 83,83 | 82,35 | 83,30 | 0,62% | 86.039,00 |
| 30.12.2025 | 84,53 | 84,53 | 82,67 | 82,79 | -1,74% | 75.962,00 |
| 29.12.2025 | 84,77 | 85,21 | 84,18 | 84,26 | -0,59% | 63.163,00 |
| 26.12.2025 | 84,95 | 85,45 | 84,66 | 84,76 | -0,01% | 59.633,00 |
| 24.12.2025 | 85,00 | 86,13 | 84,70 | 84,77 | -0,21% | 46.100,00 |
| 23.12.2025 | 85,40 | 86,21 | 84,95 | 84,95 | -0,53% | 67.962,00 |
| 22.12.2025 | 85,71 | 86,89 | 85,34 | 85,40 | -0,18% | 75.272,00 |
| 19.12.2025 | 86,55 | 87,34 | 84,71 | 85,55 | -1,44% | 177.262,00 |
| 18.12.2025 | 87,30 | 87,68 | 85,92 | 86,80 | 0,29% | 187.964,00 |
| 17.12.2025 | 86,93 | 88,16 | 86,19 | 86,55 | -0,53% | 104.263,00 |
| 16.12.2025 | 86,95 | 87,41 | 84,70 | 87,01 | 0,47% | 87.552,00 |
| 15.12.2025 | 87,02 | 87,49 | 85,94 | 86,60 | 0,03% | 93.666,00 |
| 12.12.2025 | 87,80 | 87,80 | 85,97 | 86,57 | -1,09% | 82.541,00 |
| 11.12.2025 | 86,62 | 87,98 | 84,89 | 87,52 | 0,98% | 105.016,00 |
| 10.12.2025 | 84,97 | 87,72 | 81,60 | 86,67 | 1,76% | 138.237,00 |
| 09.12.2025 | 86,50 | 87,08 | 84,91 | 85,17 | -1,70% | 118.412,00 |
| 08.12.2025 | 85,68 | 86,72 | 84,25 | 86,64 | 1,05% | 119.767,00 |
| 05.12.2025 | 86,75 | 87,00 | 84,85 | 85,74 | -1,06% | 89.972,00 |
| 04.12.2025 | 86,08 | 86,75 | 85,39 | 86,66 | 0,09% | 189.886,00 |
| 03.12.2025 | 83,54 | 86,79 | 80,99 | 86,58 | 3,55% | 142.118,00 |
| 02.12.2025 | 83,16 | 84,10 | 82,20 | 83,61 | 0,72% | 128.506,00 |
| 01.12.2025 | 80,70 | 83,22 | 80,70 | 83,01 | 1,69% | 98.530,00 |
| 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% | 90.296,00 |
| 21.11.2025 | 76,50 | 79,47 | 76,50 | 78,61 | 2,77% | 92.534,00 |
| 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% | 77.793,00 |
| 17.11.2025 | 78,04 | 78,82 | 75,48 | 75,59 | -3,61% | 91.186,00 |
| 14.11.2025 | 77,73 | 78,67 | 76,43 | 78,42 | 1,03% | 105.111,00 |
| 13.11.2025 | 78,10 | 79,08 | 77,34 | 77,62 | -0,61% | 114.945,00 |
| 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% | 81.318,00 |
| 10.11.2025 | 76,62 | 77,77 | 75,58 | 77,14 | 1,23% | 77.554,00 |
| 07.11.2025 | 76,35 | 77,11 | 75,11 | 76,20 | 0,03% | 68.398,00 |
| 06.11.2025 | 76,56 | 77,16 | 75,24 | 76,18 | -1,12% | 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% | - |
| 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 |