46,120$
-0,37%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 46,58 | 47,51 | 46,00 | 46,12 | -0,37% | 453.513,00 |
| 21.05.2026 | 46,50 | 47,23 | 45,27 | 46,29 | -1,68% | 486.219,00 |
| 20.05.2026 | 46,40 | 47,16 | 44,99 | 47,08 | -0,32% | 469.260,00 |
| 19.05.2026 | 47,89 | 48,43 | 46,57 | 47,23 | 0,75% | 1.254.494,00 |
| 18.05.2026 | 44,97 | 47,27 | 44,93 | 46,88 | 3,81% | 782.568,00 |
| 15.05.2026 | 45,65 | 46,67 | 44,99 | 45,16 | 0,18% | 607.721,00 |
| 14.05.2026 | 44,98 | 45,98 | 44,46 | 45,08 | 0,85% | 712.189,00 |
| 13.05.2026 | 46,21 | 46,89 | 44,64 | 44,70 | -4,89% | 1.039.450,00 |
| 12.05.2026 | 48,18 | 48,42 | 46,97 | 47,00 | -0,63% | 748.419,00 |
| 11.05.2026 | 50,05 | 50,13 | 46,49 | 47,30 | -5,65% | 1.001.596,00 |
| 08.05.2026 | 50,03 | 50,95 | 48,99 | 50,13 | -1,10% | 931.078,00 |
| 07.05.2026 | 51,09 | 52,20 | 50,29 | 50,69 | 2,74% | 645.767,00 |
| 06.05.2026 | 51,91 | 51,91 | 49,10 | 49,34 | -5,75% | 608.967,00 |
| 05.05.2026 | 53,27 | 53,30 | 51,91 | 52,35 | -2,20% | 1.123.612,00 |
| 04.05.2026 | 51,46 | 53,98 | 51,18 | 53,53 | 4,49% | 1.071.775,00 |
| 01.05.2026 | 51,23 | 53,35 | 50,67 | 51,23 | 0,95% | 1.299.803,00 |
| 30.04.2026 | 47,28 | 50,89 | 46,66 | 50,75 | -3,35% | 3.180.440,00 |
| 29.04.2026 | 49,80 | 52,73 | 49,18 | 52,51 | 4,69% | 2.176.563,00 |
| 28.04.2026 | 49,27 | 50,72 | 49,26 | 50,16 | 3,29% | 911.047,00 |
| 27.04.2026 | 49,14 | 50,44 | 48,50 | 48,56 | -1,82% | 907.644,00 |
| 24.04.2026 | 47,67 | 49,46 | 47,19 | 49,46 | 4,10% | 734.518,00 |
| 23.04.2026 | 50,55 | 50,97 | 47,10 | 47,51 | -8,65% | 1.037.468,00 |
| 22.04.2026 | 52,48 | 53,11 | 51,59 | 52,01 | -0,48% | 913.234,00 |
| 21.04.2026 | 53,28 | 54,60 | 52,15 | 52,26 | -1,90% | 1.061.058,00 |
| 20.04.2026 | 51,50 | 53,33 | 51,50 | 53,27 | 2,82% | 722.072,00 |
| 17.04.2026 | 51,96 | 52,42 | 51,37 | 51,81 | 1,57% | 583.258,00 |
| 16.04.2026 | 51,02 | 51,79 | 50,57 | 51,01 | 1,80% | 580.130,00 |
| 15.04.2026 | 48,76 | 50,25 | 48,69 | 50,11 | 3,98% | 551.790,00 |
| 14.04.2026 | 48,20 | 49,29 | 47,98 | 48,19 | 0,44% | 351.449,00 |
| 13.04.2026 | 46,12 | 48,04 | 45,76 | 47,98 | 4,60% | 503.032,00 |
| 10.04.2026 | 45,87 | 46,16 | 44,74 | 45,87 | -0,37% | 899.860,00 |
| 09.04.2026 | 47,68 | 47,68 | 45,22 | 46,04 | -4,52% | 569.029,00 |
| 08.04.2026 | 50,90 | 51,07 | 47,90 | 48,22 | -2,41% | 639.456,00 |
| 07.04.2026 | 49,84 | 50,18 | 48,65 | 49,41 | 1,40% | 816.469,00 |
| 06.04.2026 | 48,22 | 49,15 | 47,21 | 48,73 | 2,07% | 506.905,00 |
| 02.04.2026 | 47,38 | 48,14 | 46,19 | 47,74 | 0,72% | 470.024,00 |
| 01.04.2026 | 47,77 | 48,73 | 46,45 | 47,40 | 0,21% | 653.207,00 |
| 31.03.2026 | 47,26 | 48,17 | 46,17 | 47,30 | 1,55% | 623.182,00 |
| 30.03.2026 | 45,54 | 47,20 | 45,24 | 46,58 | 2,55% | 579.057,00 |
| 27.03.2026 | 46,03 | 46,03 | 44,65 | 45,42 | -2,34% | 667.681,00 |
| 26.03.2026 | 45,98 | 47,71 | 45,98 | 46,51 | 0,67% | 489.156,00 |
| 25.03.2026 | 47,29 | 48,23 | 45,62 | 46,20 | -1,03% | 565.941,00 |
| 24.03.2026 | 48,47 | 48,47 | 46,44 | 46,68 | -3,97% | 638.354,00 |
| 23.03.2026 | 48,64 | 49,64 | 48,26 | 48,61 | 0,87% | 694.161,00 |
| 20.03.2026 | 48,30 | 48,71 | 47,26 | 48,19 | -0,88% | 1.262.120,00 |
| 19.03.2026 | 49,00 | 50,95 | 48,10 | 48,62 | -1,54% | 575.692,00 |
| 18.03.2026 | 49,64 | 50,03 | 49,03 | 49,38 | -0,56% | 743.542,00 |
| 17.03.2026 | 49,50 | 51,35 | 49,05 | 49,66 | 1,47% | 524.208,00 |
| 16.03.2026 | 48,72 | 49,22 | 48,31 | 48,94 | 1,33% | 505.776,00 |
| 13.03.2026 | 48,91 | 49,82 | 47,80 | 48,30 | -0,92% | 755.670,00 |
| 12.03.2026 | 49,20 | 50,89 | 48,70 | 48,75 | -3,50% | 612.856,00 |
| 11.03.2026 | 52,30 | 52,30 | 49,59 | 50,52 | -1,44% | 701.837,00 |
| 10.03.2026 | 53,00 | 53,00 | 49,75 | 51,26 | -2,82% | 782.049,00 |
| 09.03.2026 | 50,87 | 52,86 | 50,47 | 52,75 | -0,19% | 1.108.401,00 |
| 06.03.2026 | 52,34 | 52,96 | 50,67 | 52,85 | 1,50% | 1.245.444,00 |
| 05.03.2026 | 49,96 | 52,50 | 49,96 | 52,07 | 4,16% | 1.395.015,00 |
| 04.03.2026 | 50,11 | 50,35 | 48,68 | 49,99 | -1,07% | 2.619.492,00 |
| 03.03.2026 | 49,33 | 51,16 | 48,56 | 50,53 | 0,58% | 1.509.445,00 |
| 02.03.2026 | 47,75 | 50,84 | 47,27 | 50,24 | 4,41% | 1.784.280,00 |
| 27.02.2026 | 46,95 | 49,09 | 46,24 | 48,12 | -0,58% | 1.916.750,00 |
| 26.02.2026 | 47,38 | 48,81 | 47,22 | 48,40 | 2,54% | 2.797.354,00 |
| 25.02.2026 | 46,97 | 47,66 | 46,16 | 47,20 | -0,21% | 1.871.274,00 |
| 24.02.2026 | 47,36 | 48,94 | 46,92 | 47,30 | -0,13% | 1.069.127,00 |
| 23.02.2026 | 50,45 | 50,55 | 47,15 | 47,36 | -6,73% | 1.187.489,00 |
| 20.02.2026 | 51,53 | 52,97 | 50,48 | 50,78 | -1,78% | 841.962,00 |
| 19.02.2026 | 52,25 | 52,55 | 51,45 | 51,70 | -1,20% | 541.235,00 |
| 18.02.2026 | 52,83 | 53,59 | 52,14 | 52,33 | -0,49% | 796.735,00 |
| 17.02.2026 | 54,03 | 54,27 | 51,70 | 52,59 | -1,20% | 1.026.994,00 |
| 13.02.2026 | 53,16 | 55,16 | 52,85 | 53,23 | 1,49% | 2.179.041,00 |
| 12.02.2026 | 53,75 | 56,70 | 51,34 | 52,45 | -7,36% | 2.757.195,00 |
| 11.02.2026 | 58,91 | 58,91 | 54,83 | 56,62 | -1,24% | 2.661.283,00 |
| 10.02.2026 | 56,84 | 58,94 | 56,84 | 57,33 | 1,58% | 848.102,00 |
| 09.02.2026 | 57,15 | 57,44 | 56,14 | 56,44 | -1,02% | 657.182,00 |
| 06.02.2026 | 56,90 | 57,56 | 55,48 | 57,02 | 3,35% | 894.372,00 |
| 05.02.2026 | 57,67 | 58,79 | 54,80 | 55,17 | -4,19% | 714.277,00 |
| 04.02.2026 | 56,45 | 57,94 | 54,64 | 57,58 | 0,93% | 1.675.736,00 |
| 03.02.2026 | 61,36 | 61,36 | 56,41 | 57,05 | -5,70% | 1.759.516,00 |
| 02.02.2026 | 61,29 | 62,31 | 60,45 | 60,50 | -1,22% | 717.621,00 |
| 30.01.2026 | 61,07 | 62,22 | 60,30 | 61,25 | -0,26% | 1.263.946,00 |
| 29.01.2026 | 64,65 | 64,65 | 60,24 | 61,41 | -5,65% | 1.665.276,00 |
| 28.01.2026 | 65,50 | 66,67 | 64,92 | 65,09 | -0,08% | 665.667,00 |
| 27.01.2026 | 68,12 | 68,36 | 64,78 | 65,14 | -5,37% | 849.304,00 |
| 26.01.2026 | 67,97 | 69,36 | 67,97 | 68,84 | 0,51% | 462.593,00 |
| 22.01.2026 | 65,92 | 68,52 | 65,89 | 68,49 | 4,50% | 699.074,00 |
| 21.01.2026 | 63,99 | 65,59 | 63,75 | 65,54 | 2,63% | 685.985,00 |
| 20.01.2026 | 63,90 | 65,31 | 63,44 | 63,86 | -1,86% | 843.525,00 |
| 16.01.2026 | 66,42 | 66,80 | 64,88 | 65,07 | -2,59% | 605.454,00 |
| 15.01.2026 | 69,28 | 69,28 | 66,42 | 66,80 | -2,88% | 508.939,00 |
| 14.01.2026 | 68,70 | 68,92 | 67,54 | 68,78 | -0,04% | 478.839,00 |
| 13.01.2026 | 69,95 | 70,02 | 67,86 | 68,81 | -0,51% | 394.203,00 |
| 12.01.2026 | 69,86 | 70,24 | 68,78 | 69,16 | -1,93% | 373.045,00 |
| 09.01.2026 | 70,27 | 71,00 | 69,01 | 70,52 | 0,90% | 510.283,00 |
| 08.01.2026 | 70,84 | 70,88 | 69,71 | 69,89 | -2,25% | 498.992,00 |
| 07.01.2026 | 70,93 | 72,49 | 69,90 | 71,50 | 1,72% | 606.266,00 |
| 06.01.2026 | 69,94 | 70,84 | 69,14 | 70,29 | -0,37% | 482.929,00 |
| 05.01.2026 | 68,57 | 71,17 | 68,57 | 70,55 | 1,61% | 720.908,00 |
| 02.01.2026 | 72,46 | 72,46 | 68,91 | 69,43 | -3,78% | 757.312,00 |
| 31.12.2025 | 72,98 | 73,56 | 72,06 | 72,16 | -1,74% | 467.048,00 |
| 30.12.2025 | 73,96 | 74,45 | 73,02 | 73,44 | -1,25% | 486.987,00 |
| 29.12.2025 | 74,32 | 74,66 | 73,88 | 74,37 | -0,20% | 282.768,00 |