92,064$
-0,13%
Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 92,19 | 93,56 | 91,81 | 92,31 | -0,50% | 67.087,00 |
| 17.04.2026 | 91,67 | 94,09 | 91,67 | 92,77 | 2,41% | 131.427,00 |
| 16.04.2026 | 90,59 | 91,26 | 89,83 | 90,59 | -0,44% | 86.667,00 |
| 15.04.2026 | 90,44 | 91,51 | 89,54 | 90,99 | 0,39% | 73.993,00 |
| 14.04.2026 | 91,00 | 91,65 | 89,94 | 90,64 | -0,60% | 208.001,00 |
| 13.04.2026 | 90,76 | 91,82 | 89,81 | 91,19 | 0,44% | 75.253,00 |
| 10.04.2026 | 91,55 | 91,77 | 90,05 | 90,79 | -1,12% | 56.509,00 |
| 09.04.2026 | 89,73 | 92,69 | 89,59 | 91,82 | 1,71% | 144.029,00 |
| 08.04.2026 | 90,32 | 91,34 | 89,74 | 90,28 | 2,56% | 115.867,00 |
| 07.04.2026 | 87,19 | 88,15 | 86,81 | 88,03 | 0,58% | 69.793,00 |
| 06.04.2026 | 87,08 | 88,04 | 85,25 | 87,52 | 0,31% | 71.759,00 |
| 02.04.2026 | 85,50 | 87,30 | 84,46 | 87,25 | 0,74% | 79.589,00 |
| 01.04.2026 | 86,13 | 87,45 | 85,71 | 86,61 | 1,27% | 77.972,00 |
| 31.03.2026 | 84,90 | 86,01 | 84,62 | 85,52 | 1,32% | 107.526,00 |
| 30.03.2026 | 82,98 | 84,60 | 82,58 | 84,41 | 1,19% | 97.845,00 |
| 27.03.2026 | 83,96 | 84,34 | 81,77 | 83,42 | -1,11% | 103.075,00 |
| 26.03.2026 | 83,45 | 84,54 | 83,43 | 84,36 | 0,55% | 55.735,00 |
| 25.03.2026 | 84,72 | 84,77 | 83,23 | 83,90 | 0,30% | 64.461,00 |
| 24.03.2026 | 82,95 | 84,99 | 82,66 | 83,65 | 0,05% | 87.775,00 |
| 23.03.2026 | 83,35 | 84,40 | 82,65 | 83,61 | 2,44% | 176.308,00 |
| 20.03.2026 | 81,47 | 81,73 | 80,35 | 81,62 | 0,33% | 185.231,00 |
| 19.03.2026 | 80,43 | 81,58 | 79,55 | 81,35 | 0,69% | 200.861,00 |
| 18.03.2026 | 81,60 | 82,22 | 80,22 | 80,79 | -1,68% | 155.336,00 |
| 17.03.2026 | 83,12 | 83,57 | 81,04 | 82,17 | -0,57% | 144.323,00 |
| 16.03.2026 | 82,53 | 83,32 | 80,14 | 82,64 | 0,90% | 150.249,00 |
| 13.03.2026 | 82,60 | 83,91 | 81,15 | 81,90 | -0,01% | 142.305,00 |
| 12.03.2026 | 81,55 | 82,50 | 80,48 | 81,91 | -1,13% | 154.178,00 |
| 11.03.2026 | 83,92 | 84,53 | 82,14 | 82,85 | -1,65% | 86.509,00 |
| 10.03.2026 | 83,45 | 85,70 | 82,51 | 84,24 | 1,07% | 128.632,00 |
| 09.03.2026 | 82,50 | 84,29 | 80,11 | 83,35 | 0,36% | 232.027,00 |
| 06.03.2026 | 84,12 | 84,90 | 81,97 | 83,05 | -3,42% | 239.658,00 |
| 05.03.2026 | 87,55 | 88,31 | 85,11 | 85,99 | -2,55% | 96.233,00 |
| 04.03.2026 | 88,45 | 89,25 | 87,43 | 88,24 | 0,36% | 104.889,00 |
| 03.03.2026 | 85,81 | 88,18 | 84,26 | 87,92 | -0,08% | 93.093,00 |
| 02.03.2026 | 84,98 | 88,94 | 84,98 | 87,99 | 1,72% | 109.487,00 |
| 27.02.2026 | 87,52 | 88,90 | 85,99 | 86,50 | -3,56% | 150.377,00 |
| 26.02.2026 | 90,60 | 92,02 | 88,97 | 89,69 | -1,00% | 157.381,00 |
| 25.02.2026 | 89,14 | 90,96 | 87,55 | 90,60 | 2,32% | 77.909,00 |
| 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 |