81,640$
0,59%
Echtzeit-Aktienkurs QCR Holdings
Bid:
Ask:
Aktienkurse zur QCR Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 80,46 | 82,86 | 80,37 | 81,64 | 0,59% | 137.351,00 |
| 19.12.2024 | 82,68 | 84,36 | 80,96 | 81,16 | -0,65% | 93.963,00 |
| 18.12.2024 | 86,84 | 87,02 | 81,24 | 81,69 | -5,29% | 97.947,00 |
| 17.12.2024 | 87,67 | 88,49 | 86,11 | 86,25 | -1,99% | 67.166,00 |
| 16.12.2024 | 88,32 | 88,97 | 87,67 | 88,00 | -0,42% | 79.245,00 |
| 13.12.2024 | 89,39 | 90,09 | 87,94 | 88,37 | -1,49% | 48.760,00 |
| 12.12.2024 | 90,35 | 90,40 | 89,03 | 89,71 | -0,76% | 55.907,00 |
| 11.12.2024 | 89,84 | 91,49 | 89,23 | 90,40 | 1,95% | 106.055,00 |
| 10.12.2024 | 88,47 | 90,25 | 87,90 | 88,67 | 0,23% | 101.032,00 |
| 09.12.2024 | 90,65 | 90,65 | 88,25 | 88,47 | -2,12% | 83.119,00 |
| 06.12.2024 | 91,02 | 91,41 | 89,70 | 90,39 | -0,25% | 55.186,00 |
| 05.12.2024 | 91,13 | 92,31 | 90,30 | 90,62 | -0,54% | 81.563,00 |
| 04.12.2024 | 90,85 | 91,50 | 90,05 | 91,11 | 0,61% | 89.512,00 |
| 03.12.2024 | 91,72 | 91,99 | 90,22 | 90,56 | -1,37% | 68.773,00 |
| 02.12.2024 | 92,55 | 92,90 | 90,73 | 91,82 | -0,31% | 44.934,00 |
| 29.11.2024 | 93,53 | 93,57 | 91,89 | 92,11 | -1,50% | 46.650,00 |
| 27.11.2024 | 94,47 | 95,00 | 93,22 | 93,51 | -0,35% | 76.393,00 |
| 26.11.2024 | 92,36 | 94,55 | 91,80 | 93,84 | 0,64% | 83.092,00 |
| 25.11.2024 | 93,00 | 96,08 | 92,88 | 93,24 | 0,62% | 68.867,00 |
| 22.11.2024 | 91,12 | 92,87 | 90,90 | 92,67 | 3,76% | 48.594,00 |
| 20.11.2024 | 89,37 | 89,88 | 88,01 | 89,31 | 0,02% | 46.519,00 |
| 19.11.2024 | 87,53 | 89,31 | 85,00 | 89,29 | 0,43% | 49.321,00 |
| 18.11.2024 | 89,90 | 90,10 | 88,91 | 88,91 | -1,09% | 68.338,00 |
| 15.11.2024 | 91,55 | 92,09 | 89,53 | 89,89 | -1,27% | 69.316,00 |
| 14.11.2024 | 91,68 | 92,38 | 90,51 | 91,05 | -0,38% | 63.451,00 |
| 13.11.2024 | 92,80 | 93,72 | 91,22 | 91,40 | -0,66% | 65.919,00 |
| 12.11.2024 | 91,80 | 93,11 | 91,65 | 92,01 | 0,10% | 61.652,00 |
| 11.11.2024 | 90,75 | 92,92 | 90,14 | 91,92 | 3,30% | 114.211,00 |
| 08.11.2024 | 88,82 | 89,80 | 88,29 | 88,98 | 0,84% | 73.411,00 |
| 07.11.2024 | 90,11 | 90,80 | 87,73 | 88,24 | -3,29% | 87.391,00 |
| 06.11.2024 | 85,51 | 91,80 | 83,72 | 91,24 | 12,95% | 243.033,00 |
| 05.11.2024 | 79,63 | 81,14 | 79,63 | 80,78 | 1,55% | 89.664,00 |
| 04.11.2024 | 78,42 | 79,68 | 76,80 | 79,55 | 1,51% | 59.320,00 |
| 01.11.2024 | 79,61 | 80,39 | 78,19 | 78,37 | -0,92% | 39.317,00 |
| 31.10.2024 | 81,29 | 81,38 | 78,93 | 79,10 | -2,71% | 52.093,00 |
| 30.10.2024 | 80,67 | 83,12 | 80,17 | 81,31 | 0,27% | 57.605,00 |
| 29.10.2024 | 80,83 | 81,93 | 80,83 | 81,09 | -0,45% | 71.698,00 |
| 28.10.2024 | 79,75 | 82,06 | 79,68 | 81,46 | 3,56% | 73.166,00 |
| 25.10.2024 | 79,01 | 79,15 | 77,25 | 78,66 | 0,64% | 72.593,00 |
| 24.10.2024 | 79,75 | 80,29 | 77,60 | 78,16 | 0,14% | 84.995,00 |
| 23.10.2024 | 78,31 | 79,48 | 77,32 | 78,05 | -1,15% | 65.907,00 |
| 22.10.2024 | 77,65 | 79,11 | 77,64 | 78,96 | 1,35% | 40.355,00 |
| 21.10.2024 | 80,76 | 80,76 | 77,80 | 77,91 | -3,56% | 49.948,00 |
| 18.10.2024 | 81,90 | 81,90 | 80,66 | 80,79 | -1,14% | 59.229,00 |
| 17.10.2024 | 81,27 | 82,00 | 80,76 | 81,72 | 0,21% | 89.359,00 |
| 16.10.2024 | 80,58 | 81,85 | 79,77 | 81,55 | 2,37% | 78.316,00 |
| 15.10.2024 | 78,68 | 81,59 | 77,99 | 79,66 | 1,76% | 108.233,00 |
| 14.10.2024 | 77,91 | 78,57 | 77,06 | 78,28 | 0,58% | 26.115,00 |
| 11.10.2024 | 75,04 | 78,13 | 75,04 | 77,83 | 3,90% | 60.695,00 |
| 10.10.2024 | 74,45 | 74,95 | 74,21 | 74,91 | -0,37% | 21.946,00 |
| 09.10.2024 | 74,03 | 75,57 | 73,77 | 75,19 | 1,01% | 58.611,00 |
| 08.10.2024 | 74,44 | 74,68 | 73,94 | 74,44 | 0,49% | 32.685,00 |
| 07.10.2024 | 74,58 | 75,05 | 73,82 | 74,08 | -1,29% | 52.742,00 |
| 04.10.2024 | 73,93 | 75,08 | 73,73 | 75,05 | 3,06% | 71.147,00 |
| 03.10.2024 | 72,49 | 73,41 | 70,97 | 72,82 | 0,65% | 50.392,00 |
| 02.10.2024 | 72,67 | 73,80 | 72,06 | 72,35 | -0,63% | 53.462,00 |
| 01.10.2024 | 73,59 | 73,59 | 71,74 | 72,81 | -1,81% | 56.907,00 |
| 30.09.2024 | 72,33 | 74,45 | 72,33 | 74,15 | 2,52% | 49.254,00 |
| 27.09.2024 | 73,46 | 74,00 | 72,32 | 72,33 | -0,59% | 30.981,00 |
| 26.09.2024 | 73,68 | 73,73 | 72,76 | 72,76 | -0,12% | 26.964,00 |
| 25.09.2024 | 74,34 | 74,34 | 72,83 | 72,85 | -1,90% | 43.854,00 |
| 24.09.2024 | 74,82 | 75,37 | 73,84 | 74,26 | -0,32% | 38.889,00 |
| 23.09.2024 | 75,69 | 76,08 | 74,17 | 74,50 | -1,38% | 48.728,00 |
| 20.09.2024 | 77,21 | 77,21 | 75,25 | 75,54 | -3,20% | 156.923,00 |
| 19.09.2024 | 77,12 | 78,08 | 76,16 | 78,04 | 3,60% | 52.051,00 |
| 18.09.2024 | 75,12 | 78,20 | 74,23 | 75,33 | 0,07% | 59.374,00 |
| 17.09.2024 | 75,26 | 76,69 | 74,69 | 75,28 | 0,78% | 59.262,00 |
| 16.09.2024 | 74,54 | 75,72 | 72,83 | 74,70 | 0,57% | 72.592,00 |
| 13.09.2024 | 74,38 | 74,76 | 73,71 | 74,28 | 1,09% | 73.413,00 |
| 12.09.2024 | 73,97 | 73,97 | 72,27 | 73,48 | -0,10% | 65.507,00 |
| 11.09.2024 | 73,18 | 73,57 | 71,06 | 73,55 | 0,18% | 58.337,00 |
| 10.09.2024 | 73,38 | 73,68 | 72,19 | 73,42 | 0,74% | 49.605,00 |
| 09.09.2024 | 73,24 | 74,01 | 72,75 | 72,88 | -0,25% | 50.381,00 |
| 06.09.2024 | 74,82 | 74,82 | 72,85 | 73,06 | -1,54% | 55.938,00 |
| 05.09.2024 | 75,72 | 75,74 | 73,75 | 74,20 | -1,21% | 88.573,00 |
| 04.09.2024 | 76,37 | 77,10 | 74,75 | 75,11 | -2,01% | 37.291,00 |
| 03.09.2024 | 76,81 | 77,68 | 76,65 | 76,65 | -0,62% | 66.084,00 |
| 30.08.2024 | 77,45 | 77,45 | 76,38 | 77,13 | 0,30% | 90.454,00 |
| 29.08.2024 | 77,65 | 77,88 | 76,41 | 76,90 | 0,00% | 65.609,00 |
| 28.08.2024 | 77,00 | 78,33 | 76,27 | 76,90 | -0,06% | 107.469,00 |
| 27.08.2024 | 76,46 | 77,48 | 76,09 | 76,95 | 0,31% | 41.202,00 |
| 26.08.2024 | 77,40 | 77,41 | 76,32 | 76,71 | 0,33% | 83.263,00 |
| 23.08.2024 | 72,39 | 76,98 | 72,39 | 76,46 | 6,52% | 91.556,00 |
| 22.08.2024 | 71,51 | 72,52 | 71,12 | 71,78 | 0,07% | 54.108,00 |
| 21.08.2024 | 72,19 | 72,19 | 71,00 | 71,73 | 0,28% | 42.329,00 |
| 20.08.2024 | 72,11 | 72,11 | 71,13 | 71,53 | -0,65% | 44.330,00 |
| 19.08.2024 | 72,43 | 72,45 | 71,58 | 72,00 | -0,24% | 55.888,00 |
| 16.08.2024 | 71,43 | 73,49 | 71,43 | 72,17 | 1,04% | 37.042,00 |
| 15.08.2024 | 70,98 | 72,88 | 70,77 | 71,43 | 3,12% | 67.373,00 |
| 14.08.2024 | 70,52 | 70,52 | 68,69 | 69,27 | -1,51% | 36.534,00 |
| 13.08.2024 | 69,36 | 70,43 | 68,39 | 70,33 | 1,82% | 51.616,00 |
| 12.08.2024 | 70,55 | 70,89 | 68,75 | 69,07 | -1,48% | 34.668,00 |
| 09.08.2024 | 70,19 | 70,59 | 69,31 | 70,11 | -0,86% | 49.513,00 |
| 08.08.2024 | 70,42 | 71,15 | 69,77 | 70,72 | 1,60% | 26.353,00 |
| 07.08.2024 | 71,02 | 72,02 | 69,08 | 69,60 | -0,67% | 41.773,00 |
| 06.08.2024 | 69,38 | 71,27 | 68,89 | 70,07 | 0,73% | 86.401,00 |
| 05.08.2024 | 68,09 | 70,21 | 67,28 | 69,56 | -2,48% | 79.363,00 |
| 02.08.2024 | 70,98 | 72,29 | 69,87 | 71,33 | -2,94% | 64.315,00 |
| 01.08.2024 | 76,45 | 76,54 | 72,94 | 73,49 | -3,86% | 99.932,00 |
| 31.07.2024 | 77,08 | 79,61 | 75,12 | 76,44 | -0,67% | 133.119,00 |