98,940$
1,63%
Echtzeit-Aktienkurs QCR Holdings
Bid:
Ask:
Aktienkurse zur QCR Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 97,42 | 99,43 | 95,22 | 98,94 | 1,63% | 117.820,00 |
| 30.06.2026 | 96,86 | 97,58 | 96,08 | 97,35 | 0,81% | 111.107,00 |
| 29.06.2026 | 98,00 | 98,05 | 96,04 | 96,57 | -1,65% | 129.891,00 |
| 26.06.2026 | 96,89 | 98,76 | 96,22 | 98,19 | 1,62% | 546.865,00 |
| 25.06.2026 | 96,00 | 97,16 | 93,87 | 96,62 | 0,41% | 104.712,00 |
| 24.06.2026 | 95,74 | 96,96 | 93,97 | 96,23 | 0,66% | 142.261,00 |
| 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 | 0,05% | 111.072,00 |
| 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% | 174.081,00 |
| 16.06.2026 | 95,15 | 96,12 | 94,38 | 95,44 | 0,95% | 105.707,00 |
| 15.06.2026 | 96,75 | 97,02 | 94,49 | 94,54 | -1,68% | 71.435,00 |
| 12.06.2026 | 96,80 | 97,25 | 95,74 | 96,16 | -0,26% | 158.769,00 |
| 11.06.2026 | 96,25 | 96,80 | 95,17 | 96,41 | 1,04% | 90.231,00 |
| 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% | 100.824,00 |
| 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% | 68.740,00 |
| 04.06.2026 | 90,98 | 93,18 | 90,98 | 92,98 | 3,28% | 129.944,00 |
| 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% | 116.501,00 |
| 01.06.2026 | 91,87 | 91,99 | 89,32 | 90,25 | -1,90% | 96.737,00 |
| 29.05.2026 | 91,38 | 92,48 | 90,81 | 92,00 | 0,68% | 68.203,00 |
| 28.05.2026 | 90,85 | 91,51 | 90,25 | 91,38 | -0,12% | 56.130,00 |
| 27.05.2026 | 92,49 | 93,00 | 91,19 | 91,49 | -0,92% | 62.737,00 |
| 26.05.2026 | 90,99 | 92,81 | 90,99 | 92,34 | 1,60% | 63.665,00 |
| 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% | 57.233,00 |
| 18.05.2026 | 88,10 | 89,31 | 87,40 | 88,81 | 1,40% | 89.634,00 |
| 15.05.2026 | 88,60 | 89,12 | 86,56 | 87,58 | -1,25% | 94.644,00 |
| 14.05.2026 | 89,22 | 90,41 | 88,69 | 88,69 | -0,14% | 90.514,00 |
| 13.05.2026 | 88,61 | 89,41 | 87,70 | 88,82 | -0,57% | 84.011,00 |
| 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% | 70.040,00 |
| 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 | -0,47% | 121.365,00 |
| 06.05.2026 | 92,56 | 92,97 | 91,03 | 92,02 | 0,62% | 86.815,00 |
| 05.05.2026 | 90,15 | 92,04 | 89,83 | 91,45 | 2,09% | 120.167,00 |
| 04.05.2026 | 90,32 | 91,59 | 89,24 | 89,58 | -1,42% | 100.244,00 |
| 01.05.2026 | 90,86 | 91,94 | 89,60 | 90,87 | 0,41% | 117.257,00 |
| 30.04.2026 | 89,87 | 91,50 | 89,67 | 90,50 | 0,09% | 111.363,00 |
| 29.04.2026 | 91,75 | 92,80 | 89,62 | 90,42 | -2,15% | 92.694,00 |
| 28.04.2026 | 91,40 | 93,22 | 91,40 | 92,41 | 1,34% | 91.402,00 |
| 27.04.2026 | 88,53 | 92,27 | 88,53 | 91,19 | 3,17% | 151.989,00 |
| 24.04.2026 | 88,06 | 88,46 | 87,10 | 88,39 | -0,19% | 118.573,00 |
| 23.04.2026 | 89,77 | 90,00 | 86,65 | 88,56 | -0,35% | 162.756,00 |
| 22.04.2026 | 90,74 | 92,35 | 88,43 | 88,87 | -1,73% | 171.720,00 |
| 21.04.2026 | 92,31 | 92,38 | 90,32 | 90,43 | -1,90% | 74.344,00 |
| 20.04.2026 | 92,19 | 93,56 | 91,81 | 92,18 | -0,65% | 67.087,00 |
| 17.04.2026 | 91,67 | 94,09 | 91,67 | 92,78 | 2,42% | 130.884,00 |
| 16.04.2026 | 90,59 | 91,26 | 89,83 | 90,59 | -0,44% | 75.957,00 |
| 15.04.2026 | 90,44 | 91,51 | 89,54 | 90,99 | 0,39% | 73.976,00 |
| 14.04.2026 | 91,00 | 91,65 | 89,94 | 90,64 | -0,60% | 206.915,00 |
| 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% | 144.028,00 |
| 08.04.2026 | 90,32 | 91,34 | 89,74 | 90,28 | 2,56% | 108.849,00 |
| 07.04.2026 | 87,19 | 88,15 | 86,81 | 88,03 | 0,58% | 69.680,00 |
| 06.04.2026 | 87,08 | 88,04 | 85,25 | 87,52 | 0,31% | 71.755,00 |
| 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% | 72.630,00 |
| 31.03.2026 | 84,90 | 86,01 | 84,62 | 85,52 | 1,32% | 107.523,00 |
| 30.03.2026 | 82,98 | 84,60 | 82,58 | 84,41 | 1,14% | 97.845,00 |
| 27.03.2026 | 83,96 | 84,34 | 81,77 | 83,46 | -1,07% | 101.107,00 |
| 26.03.2026 | 83,45 | 84,54 | 83,43 | 84,36 | 0,55% | 54.147,00 |
| 25.03.2026 | 84,72 | 84,77 | 83,23 | 83,90 | 0,18% | 63.566,00 |
| 24.03.2026 | 82,95 | 84,99 | 82,66 | 83,75 | 0,17% | 82.684,00 |
| 23.03.2026 | 83,35 | 84,40 | 82,65 | 83,61 | 2,39% | 176.230,00 |
| 20.03.2026 | 81,47 | 81,73 | 80,35 | 81,66 | 0,38% | 179.265,00 |
| 19.03.2026 | 80,43 | 81,58 | 79,55 | 81,35 | 0,69% | 199.152,00 |
| 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% | 125.967,00 |
| 16.03.2026 | 82,53 | 83,32 | 80,14 | 82,64 | 0,98% | 150.249,00 |
| 13.03.2026 | 82,60 | 83,91 | 81,15 | 81,84 | 0,10% | 142.303,00 |
| 12.03.2026 | 81,55 | 82,50 | 80,48 | 81,76 | -1,32% | 154.178,00 |
| 11.03.2026 | 83,92 | 84,53 | 82,14 | 82,85 | -1,65% | 86.493,00 |
| 10.03.2026 | 83,45 | 85,70 | 82,51 | 84,24 | 1,09% | 128.632,00 |
| 09.03.2026 | 80,56 | 84,29 | 80,40 | 83,33 | 0,36% | 232.026,00 |
| 06.03.2026 | 84,13 | 84,90 | 81,97 | 83,03 | -3,34% | 239.658,00 |
| 05.03.2026 | 87,55 | 88,31 | 85,11 | 85,90 | -2,65% | 96.232,00 |
| 04.03.2026 | 88,45 | 89,25 | 87,43 | 88,24 | 0,46% | 104.889,00 |
| 03.03.2026 | 85,81 | 88,18 | 84,26 | 87,84 | -0,20% | 93.093,00 |
| 02.03.2026 | 84,98 | 88,94 | 84,98 | 88,01 | 1,75% | 109.487,00 |
| 27.02.2026 | 87,52 | 88,90 | 85,99 | 86,50 | -3,46% | 150.376,00 |
| 26.02.2026 | 90,60 | 91,74 | 88,97 | 89,60 | -1,10% | 157.380,00 |
| 25.02.2026 | 89,14 | 90,96 | 87,55 | 90,60 | 2,32% | 77.908,00 |
| 24.02.2026 | 89,02 | 90,01 | 88,05 | 88,55 | -0,43% | 86.515,00 |
| 23.02.2026 | 92,56 | 93,12 | 88,34 | 88,93 | -3,78% | 117.595,00 |
| 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 | -1,25% | 61.535,00 |
| 17.02.2026 | 92,30 | 94,04 | 92,30 | 93,22 | 0,91% | 77.774,00 |
| 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 | -1,47% | 69.378,00 |
| 06.02.2026 | 95,00 | 96,00 | 94,37 | 95,65 | 1,55% | 90.556,00 |