101,021$
0,58%
Echtzeit-Aktienkurs QCR Holdings
Bid:
Ask:
Aktienkurse zur QCR Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 101,03 | 101,69 | 100,70 | 101,14 | 0,70% | 98.027,00 |
| 24.09.2026 | 99,60 | 100,61 | 99,42 | 100,44 | 1,28% | 71.101,00 |
| 23.09.2026 | 99,36 | 99,80 | 98,80 | 99,17 | -0,06% | 102.417,00 |
| 22.09.2026 | 100,18 | 100,46 | 98,89 | 99,23 | -0,32% | 109.953,00 |
| 21.09.2026 | 100,28 | 100,89 | 99,55 | 99,55 | -0,43% | 78.017,00 |
| 18.09.2026 | 99,68 | 100,21 | 97,62 | 99,98 | -0,74% | 277.928,00 |
| 17.09.2026 | 102,10 | 102,40 | 100,43 | 100,73 | -0,35% | 104.772,00 |
| 16.09.2026 | 102,47 | 102,97 | 99,32 | 101,08 | -1,61% | 80.041,00 |
| 15.09.2026 | 102,25 | 103,05 | 101,75 | 102,73 | 0,19% | 88.881,00 |
| 14.09.2026 | 102,39 | 103,86 | 101,64 | 102,54 | -0,03% | 82.425,00 |
| 11.09.2026 | 103,04 | 103,53 | 101,65 | 102,57 | 0,71% | 71.093,00 |
| 10.09.2026 | 101,11 | 102,25 | 100,63 | 101,85 | 0,40% | 108.324,00 |
| 09.09.2026 | 101,26 | 102,51 | 100,55 | 101,44 | -0,64% | 110.211,00 |
| 08.09.2026 | 102,09 | 102,93 | 101,68 | 102,10 | -0,58% | 71.471,00 |
| 04.09.2026 | 101,98 | 103,55 | 101,98 | 102,69 | -0,08% | 80.826,00 |
| 03.09.2026 | 102,00 | 103,20 | 101,92 | 102,78 | 1,35% | 146.622,00 |
| 02.09.2026 | 99,30 | 101,80 | 97,01 | 101,41 | 2,43% | 109.539,00 |
| 01.09.2026 | 99,15 | 100,70 | 98,62 | 99,00 | -0,47% | 129.751,00 |
| 31.08.2026 | 100,06 | 100,80 | 99,06 | 99,47 | -1,15% | 139.821,00 |
| 28.08.2026 | 100,86 | 101,86 | 100,01 | 100,63 | -0,27% | 92.202,00 |
| 27.08.2026 | 100,11 | 101,52 | 99,56 | 100,90 | 0,06% | 89.421,00 |
| 26.08.2026 | 100,50 | 100,97 | 99,93 | 100,84 | 0,86% | 177.912,00 |
| 25.08.2026 | 101,23 | 102,36 | 99,42 | 99,98 | -0,91% | 200.908,00 |
| 24.08.2026 | 101,89 | 102,55 | 100,59 | 100,90 | -0,33% | 144.344,00 |
| 21.08.2026 | 102,05 | 102,80 | 100,00 | 101,23 | 0,18% | 315.058,00 |
| 20.08.2026 | 100,39 | 101,91 | 100,27 | 101,05 | -0,07% | 165.780,00 |
| 19.08.2026 | 104,11 | 104,25 | 101,01 | 101,12 | -2,68% | 129.421,00 |
| 18.08.2026 | 104,84 | 105,40 | 103,43 | 103,90 | -0,91% | 166.693,00 |
| 17.08.2026 | 106,07 | 107,35 | 104,52 | 104,85 | -1,60% | 150.152,00 |
| 14.08.2026 | 106,59 | 108,11 | 106,08 | 106,56 | -0,08% | 107.029,00 |
| 13.08.2026 | 106,00 | 106,68 | 105,62 | 106,64 | 0,75% | 98.811,00 |
| 12.08.2026 | 104,55 | 106,00 | 104,55 | 105,85 | 1,50% | 80.463,00 |
| 11.08.2026 | 103,78 | 104,58 | 102,64 | 104,29 | 0,54% | 81.665,00 |
| 10.08.2026 | 103,24 | 104,38 | 102,52 | 103,73 | -0,13% | 70.232,00 |
| 07.08.2026 | 104,08 | 104,38 | 102,85 | 103,87 | -0,46% | 67.742,00 |
| 06.08.2026 | 105,87 | 105,99 | 103,89 | 104,36 | -0,94% | 80.390,00 |
| 05.08.2026 | 104,29 | 105,62 | 104,03 | 105,34 | 0,32% | 90.490,00 |
| 04.08.2026 | 104,18 | 105,74 | 103,91 | 105,00 | 0,50% | 106.893,00 |
| 03.08.2026 | 104,16 | 106,55 | 103,85 | 104,48 | 1,48% | 105.591,00 |
| 31.07.2026 | 102,71 | 104,35 | 101,55 | 102,95 | -0,11% | 96.389,00 |
| 30.07.2026 | 103,00 | 104,00 | 102,47 | 103,06 | 0,02% | 123.977,00 |
| 29.07.2026 | 102,41 | 104,29 | 102,01 | 103,04 | -0,22% | 124.274,00 |
| 28.07.2026 | 100,75 | 103,34 | 100,68 | 103,27 | 2,95% | 150.453,00 |
| 27.07.2026 | 101,64 | 101,83 | 99,98 | 100,31 | 0,16% | 176.096,00 |
| 24.07.2026 | 98,34 | 101,42 | 97,40 | 100,15 | 2,79% | 210.133,00 |
| 23.07.2026 | 93,94 | 99,28 | 93,75 | 97,43 | 1,19% | 279.166,00 |
| 22.07.2026 | 97,26 | 97,26 | 95,54 | 96,29 | -1,20% | 125.932,00 |
| 21.07.2026 | 97,75 | 98,28 | 95,92 | 97,45 | -0,32% | 106.340,00 |
| 20.07.2026 | 98,49 | 99,00 | 97,33 | 97,76 | -0,85% | 75.248,00 |
| 17.07.2026 | 99,15 | 100,30 | 97,71 | 98,60 | -1,43% | 76.891,00 |
| 16.07.2026 | 97,98 | 100,07 | 97,95 | 100,03 | 2,92% | 80.831,00 |
| 15.07.2026 | 96,58 | 97,63 | 95,13 | 97,19 | 1,11% | 65.333,00 |
| 14.07.2026 | 96,93 | 97,74 | 95,65 | 96,12 | -0,71% | 86.759,00 |
| 13.07.2026 | 96,71 | 97,28 | 95,66 | 96,81 | 0,32% | 65.889,00 |
| 10.07.2026 | 95,80 | 97,06 | 95,38 | 96,50 | 0,49% | 78.309,00 |
| 09.07.2026 | 94,64 | 97,14 | 94,48 | 96,03 | 1,63% | 98.803,00 |
| 08.07.2026 | 95,83 | 96,24 | 93,66 | 94,49 | -1,59% | 135.012,00 |
| 07.07.2026 | 97,31 | 97,55 | 95,90 | 96,02 | -1,41% | 87.425,00 |
| 06.07.2026 | 96,16 | 97,85 | 95,88 | 97,39 | 0,77% | 98.179,00 |
| 02.07.2026 | 98,86 | 99,87 | 96,14 | 96,65 | -2,31% | 86.327,00 |
| 01.07.2026 | 97,42 | 99,43 | 95,22 | 98,94 | 1,63% | 118.027,00 |
| 30.06.2026 | 96,86 | 97,58 | 96,08 | 97,35 | 0,81% | 111.990,00 |
| 29.06.2026 | 98,00 | 98,05 | 96,04 | 96,57 | -1,73% | 134.324,00 |
| 26.06.2026 | 96,89 | 98,76 | 96,22 | 98,27 | 1,71% | 551.570,00 |
| 25.06.2026 | 96,00 | 97,16 | 93,87 | 96,62 | 0,41% | 104.903,00 |
| 24.06.2026 | 95,74 | 96,96 | 93,97 | 96,23 | 0,66% | 150.075,00 |
| 23.06.2026 | 95,17 | 95,87 | 94,23 | 95,60 | 0,62% | 145.185,00 |
| 22.06.2026 | 94,96 | 96,76 | 94,50 | 95,01 | 0,22% | 116.678,00 |
| 19.06.2026 | 95,15 | 95,38 | 94,77 | 94,80 | -0,16% | - |
| 18.06.2026 | 95,43 | 96,35 | 94,43 | 94,96 | 0,37% | 139.116,00 |
| 17.06.2026 | 95,30 | 96,98 | 93,47 | 94,61 | -0,87% | 180.703,00 |
| 16.06.2026 | 95,15 | 96,12 | 94,38 | 95,44 | 0,95% | 106.706,00 |
| 15.06.2026 | 96,75 | 97,02 | 94,49 | 94,54 | -1,86% | 71.598,00 |
| 12.06.2026 | 96,80 | 97,25 | 95,74 | 96,33 | -0,08% | 159.707,00 |
| 11.06.2026 | 96,25 | 96,80 | 95,17 | 96,41 | 1,04% | 90.488,00 |
| 10.06.2026 | 95,32 | 96,32 | 92,35 | 95,42 | 0,53% | 126.041,00 |
| 09.06.2026 | 94,51 | 96,35 | 94,51 | 94,92 | 1,01% | 101.984,00 |
| 08.06.2026 | 93,50 | 94,87 | 93,50 | 93,97 | 0,46% | 82.126,00 |
| 05.06.2026 | 92,88 | 94,24 | 92,50 | 93,54 | 0,60% | 73.505,00 |
| 04.06.2026 | 90,98 | 93,18 | 90,98 | 92,98 | 3,28% | 129.954,00 |
| 03.06.2026 | 91,99 | 92,01 | 89,46 | 90,03 | -2,66% | 190.520,00 |
| 02.06.2026 | 90,25 | 92,80 | 90,25 | 92,49 | 2,48% | 117.659,00 |
| 01.06.2026 | 91,87 | 91,99 | 89,32 | 90,25 | -2,06% | 96.737,00 |
| 29.05.2026 | 91,38 | 92,48 | 90,81 | 92,15 | 0,84% | 68.835,00 |
| 28.05.2026 | 90,85 | 91,51 | 90,25 | 91,38 | -0,12% | 56.867,00 |
| 27.05.2026 | 92,49 | 93,00 | 91,19 | 91,49 | -1,08% | 64.853,00 |
| 26.05.2026 | 90,99 | 92,81 | 90,99 | 92,49 | 1,77% | 64.517,00 |
| 22.05.2026 | 91,24 | 91,70 | 90,64 | 90,88 | -0,22% | 73.376,00 |
| 21.05.2026 | 90,51 | 91,80 | 89,02 | 91,08 | -0,25% | 76.965,00 |
| 20.05.2026 | 88,51 | 91,57 | 88,28 | 91,31 | 3,22% | 123.981,00 |
| 19.05.2026 | 88,82 | 89,09 | 87,81 | 88,46 | -0,39% | 64.854,00 |
| 18.05.2026 | 88,10 | 89,31 | 87,40 | 88,81 | 1,40% | 95.624,00 |
| 15.05.2026 | 88,60 | 89,12 | 86,56 | 87,58 | -1,43% | 95.012,00 |
| 14.05.2026 | 89,22 | 90,41 | 88,69 | 88,86 | 0,11% | 91.724,00 |
| 13.05.2026 | 88,61 | 89,41 | 87,70 | 88,76 | -0,63% | 84.694,00 |
| 12.05.2026 | 89,45 | 89,84 | 87,36 | 89,33 | -0,37% | 69.122,00 |
| 11.05.2026 | 91,47 | 91,70 | 89,47 | 89,66 | -1,54% | 77.388,00 |
| 08.05.2026 | 91,50 | 92,26 | 90,71 | 91,07 | -0,57% | 70.079,00 |
| 07.05.2026 | 91,86 | 93,70 | 91,31 | 91,59 | -0,29% | 121.365,00 |
| 06.05.2026 | 92,56 | 92,97 | 91,03 | 91,86 | 0,45% | 87.500,00 |