59,790$
-0,98%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 60,76 | 60,76 | 59,05 | 59,79 | -0,98% | 837.098,00 |
| 08.09.2026 | 61,22 | 61,22 | 59,73 | 60,38 | -2,82% | 437.445,00 |
| 04.09.2026 | 63,36 | 63,57 | 61,51 | 62,13 | -3,04% | 513.756,00 |
| 03.09.2026 | 64,87 | 66,31 | 63,64 | 64,08 | 0,11% | 463.041,00 |
| 02.09.2026 | 62,94 | 64,95 | 62,26 | 64,01 | 0,16% | 408.018,00 |
| 01.09.2026 | 64,19 | 65,20 | 63,52 | 63,91 | -1,74% | 415.006,00 |
| 31.08.2026 | 64,78 | 65,80 | 63,85 | 65,04 | -0,14% | 735.986,00 |
| 28.08.2026 | 65,62 | 66,36 | 64,79 | 65,13 | -0,84% | 443.412,00 |
| 27.08.2026 | 66,00 | 67,51 | 65,60 | 65,68 | 1,06% | 578.463,00 |
| 26.08.2026 | 62,65 | 65,07 | 62,45 | 64,99 | 1,72% | 522.632,00 |
| 25.08.2026 | 63,50 | 64,07 | 62,52 | 63,89 | -0,45% | 615.064,00 |
| 24.08.2026 | 64,00 | 64,85 | 63,45 | 64,18 | 0,42% | 1.030.645,00 |
| 21.08.2026 | 63,95 | 64,32 | 62,43 | 63,91 | 0,14% | 685.803,00 |
| 20.08.2026 | 64,20 | 64,93 | 63,50 | 63,82 | -0,41% | 392.664,00 |
| 19.08.2026 | 63,22 | 65,77 | 63,22 | 64,08 | 1,97% | 560.454,00 |
| 18.08.2026 | 65,37 | 65,68 | 62,80 | 62,84 | -2,44% | 733.149,00 |
| 17.08.2026 | 63,70 | 65,18 | 61,05 | 64,41 | -0,49% | 852.490,00 |
| 14.08.2026 | 66,56 | 67,00 | 64,26 | 64,73 | -2,25% | 604.343,00 |
| 13.08.2026 | 62,98 | 66,28 | 62,43 | 66,22 | 5,87% | 840.648,00 |
| 12.08.2026 | 62,01 | 62,89 | 61,34 | 62,55 | -1,28% | 885.254,00 |
| 11.08.2026 | 63,09 | 64,60 | 62,57 | 63,36 | -0,19% | 447.257,00 |
| 10.08.2026 | 62,76 | 63,62 | 61,92 | 63,48 | 1,07% | 693.407,00 |
| 07.08.2026 | 64,30 | 64,64 | 62,65 | 62,81 | -0,88% | 660.798,00 |
| 06.08.2026 | 62,51 | 63,63 | 61,14 | 63,37 | -0,38% | 777.983,00 |
| 05.08.2026 | 64,73 | 65,00 | 62,42 | 63,61 | -0,58% | 857.946,00 |
| 04.08.2026 | 61,30 | 64,18 | 61,02 | 63,98 | 2,45% | 1.005.836,00 |
| 03.08.2026 | 61,54 | 63,69 | 60,89 | 62,45 | 2,60% | 1.053.076,00 |
| 31.07.2026 | 58,55 | 61,85 | 58,01 | 60,87 | 3,05% | 1.535.256,00 |
| 30.07.2026 | 61,74 | 63,76 | 58,87 | 59,07 | -2,23% | 2.000.193,00 |
| 29.07.2026 | 58,94 | 61,70 | 58,94 | 60,42 | 1,99% | 1.741.105,00 |
| 28.07.2026 | 58,20 | 60,74 | 58,20 | 59,24 | 1,87% | 1.335.598,00 |
| 27.07.2026 | 55,90 | 59,17 | 55,60 | 58,15 | 6,48% | 1.054.304,00 |
| 24.07.2026 | 53,99 | 55,44 | 53,45 | 54,61 | 3,27% | 732.616,00 |
| 23.07.2026 | 53,65 | 54,11 | 52,80 | 52,88 | 0,04% | 992.802,00 |
| 22.07.2026 | 55,24 | 55,55 | 51,71 | 52,86 | -4,13% | 1.020.981,00 |
| 21.07.2026 | 53,99 | 55,79 | 53,35 | 55,14 | -0,79% | 1.054.765,00 |
| 20.07.2026 | 54,29 | 56,29 | 54,12 | 55,58 | 1,31% | 678.440,00 |
| 17.07.2026 | 55,29 | 56,83 | 54,41 | 54,86 | -1,30% | 1.007.746,00 |
| 16.07.2026 | 53,64 | 55,75 | 52,95 | 55,58 | 5,63% | 838.754,00 |
| 15.07.2026 | 52,01 | 54,39 | 52,01 | 52,62 | 1,68% | 669.993,00 |
| 14.07.2026 | 50,80 | 52,48 | 50,55 | 51,75 | -1,73% | 640.036,00 |
| 13.07.2026 | 52,58 | 53,61 | 51,88 | 52,66 | 1,60% | 563.418,00 |
| 10.07.2026 | 53,12 | 53,44 | 51,41 | 51,83 | -0,59% | 516.090,00 |
| 09.07.2026 | 50,22 | 52,24 | 49,84 | 52,14 | 0,91% | 355.405,00 |
| 08.07.2026 | 52,94 | 52,94 | 50,96 | 51,67 | -4,23% | 590.084,00 |
| 07.07.2026 | 54,71 | 55,64 | 53,89 | 53,95 | 1,01% | 606.669,00 |
| 06.07.2026 | 51,91 | 53,72 | 51,17 | 53,41 | 1,48% | 493.643,00 |
| 02.07.2026 | 50,19 | 52,78 | 50,08 | 52,63 | 4,84% | 1.214.618,00 |
| 01.07.2026 | 49,37 | 51,31 | 49,37 | 50,20 | 4,37% | 1.306.078,00 |
| 30.06.2026 | 46,27 | 48,32 | 45,67 | 48,10 | 1,99% | 709.205,00 |
| 29.06.2026 | 47,71 | 48,58 | 46,69 | 47,16 | -1,57% | 853.559,00 |
| 26.06.2026 | 44,45 | 48,00 | 44,45 | 47,91 | 8,79% | 2.740.645,00 |
| 25.06.2026 | 44,72 | 45,93 | 43,50 | 44,04 | -2,20% | 505.771,00 |
| 24.06.2026 | 43,08 | 45,36 | 43,08 | 45,03 | 4,07% | 640.055,00 |
| 23.06.2026 | 42,83 | 43,63 | 42,38 | 43,27 | 2,80% | 626.328,00 |
| 22.06.2026 | 43,13 | 43,13 | 40,79 | 42,09 | -1,77% | 654.969,00 |
| 18.06.2026 | 43,42 | 43,42 | 42,47 | 42,85 | -2,10% | 1.173.310,00 |
| 17.06.2026 | 45,37 | 46,21 | 43,51 | 43,77 | -3,01% | 618.287,00 |
| 16.06.2026 | 44,45 | 45,50 | 43,51 | 45,13 | 2,45% | 488.336,00 |
| 15.06.2026 | 44,01 | 45,27 | 43,20 | 44,05 | 0,36% | 505.153,00 |
| 12.06.2026 | 43,13 | 44,22 | 42,32 | 43,89 | 1,32% | 460.597,00 |
| 11.06.2026 | 43,50 | 43,92 | 42,28 | 43,32 | -1,75% | 503.676,00 |
| 10.06.2026 | 43,48 | 45,42 | 42,98 | 44,09 | -0,68% | 583.868,00 |
| 09.06.2026 | 44,20 | 45,15 | 43,41 | 44,39 | -0,96% | 731.301,00 |
| 08.06.2026 | 45,10 | 45,70 | 44,72 | 44,82 | -1,95% | 746.146,00 |
| 05.06.2026 | 44,76 | 46,16 | 44,49 | 45,71 | 1,92% | 818.880,00 |
| 04.06.2026 | 46,78 | 47,01 | 44,85 | 44,85 | -1,25% | 512.486,00 |
| 03.06.2026 | 48,24 | 48,24 | 44,93 | 45,42 | -7,08% | 501.652,00 |
| 02.06.2026 | 50,84 | 51,49 | 48,01 | 48,88 | -7,02% | 744.084,00 |
| 01.06.2026 | 49,50 | 52,66 | 48,47 | 52,57 | 11,02% | 1.502.046,00 |
| 29.05.2026 | 45,53 | 47,54 | 44,99 | 47,35 | 4,90% | 1.075.739,00 |
| 28.05.2026 | 45,29 | 46,61 | 44,50 | 45,14 | 0,51% | 1.094.245,00 |
| 27.05.2026 | 44,77 | 46,57 | 44,76 | 44,91 | -1,12% | 614.282,00 |
| 26.05.2026 | 45,44 | 46,04 | 44,99 | 45,42 | -1,52% | 456.296,00 |
| 22.05.2026 | 46,58 | 47,51 | 46,00 | 46,12 | -0,37% | 453.521,00 |
| 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 |