76,750€
0,33%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 76,75 | 77,25 | 76,25 | 76,25 | -0,65% | 64,00 |
| 22.10.2024 | 76,75 | 77,25 | 76,25 | 76,75 | -0,65% | - |
| 21.10.2024 | 76,00 | 77,75 | 75,25 | 77,25 | 1,98% | - |
| 18.10.2024 | 75,75 | 76,25 | 73,75 | 75,75 | 0,00% | 50,00 |
| 17.10.2024 | 74,25 | 76,25 | 73,75 | 75,75 | 2,02% | - |
| 16.10.2024 | 74,75 | 75,25 | 73,50 | 74,25 | -0,67% | 75,00 |
| 15.10.2024 | 75,25 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 14.10.2024 | 75,25 | 75,75 | 74,25 | 75,25 | 0,00% | - |
| 11.10.2024 | 72,50 | 75,25 | 72,25 | 75,25 | 3,44% | - |
| 10.10.2024 | 73,50 | 73,75 | 71,25 | 72,75 | -1,36% | - |
| 09.10.2024 | 73,00 | 74,75 | 73,00 | 73,75 | 0,68% | - |
| 08.10.2024 | 72,00 | 74,25 | 71,75 | 73,25 | 1,38% | - |
| 07.10.2024 | 72,50 | 72,75 | 71,25 | 72,25 | 0,00% | 10,00 |
| 04.10.2024 | 70,50 | 73,25 | 70,25 | 72,25 | 2,12% | - |
| 03.10.2024 | 71,00 | 72,25 | 70,25 | 70,75 | -0,70% | - |
| 02.10.2024 | 70,00 | 71,75 | 69,75 | 71,25 | 1,42% | - |
| 01.10.2024 | 71,50 | 72,75 | 69,75 | 70,25 | -2,09% | 35,00 |
| 30.09.2024 | 70,75 | 71,75 | 70,25 | 71,75 | 1,41% | 475,00 |
| 27.09.2024 | 69,25 | 71,25 | 69,25 | 70,75 | 2,17% | - |
| 26.09.2024 | 70,75 | 71,50 | 68,75 | 69,25 | -1,42% | - |
| 25.09.2024 | 69,75 | 70,75 | 69,25 | 70,25 | 0,00% | - |
| 24.09.2024 | 71,50 | 71,75 | 69,75 | 70,25 | -1,75% | - |
| 23.09.2024 | 73,50 | 73,75 | 70,25 | 71,50 | -1,72% | - |
| 20.09.2024 | 71,25 | 73,25 | 71,25 | 72,75 | 2,11% | - |
| 19.09.2024 | 69,25 | 71,75 | 69,25 | 71,25 | 4,40% | 240,00 |
| 18.09.2024 | 68,75 | 69,75 | 67,75 | 68,25 | -0,73% | - |
| 17.09.2024 | 67,00 | 68,75 | 67,00 | 68,75 | 2,23% | - |
| 16.09.2024 | 67,75 | 67,75 | 66,25 | 67,25 | -0,74% | 50,00 |
| 13.09.2024 | 65,25 | 68,25 | 64,75 | 67,75 | 3,83% | - |
| 12.09.2024 | 64,75 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 11.09.2024 | 64,25 | 65,25 | 63,25 | 64,75 | 0,00% | - |
| 10.09.2024 | 65,75 | 66,75 | 63,75 | 64,75 | -1,89% | - |
| 09.09.2024 | 64,25 | 66,25 | 64,25 | 66,00 | 2,72% | - |
| 06.09.2024 | 65,75 | 66,75 | 63,75 | 64,25 | -2,28% | - |
| 05.09.2024 | 66,25 | 66,25 | 65,25 | 65,75 | -0,75% | - |
| 04.09.2024 | 65,25 | 66,50 | 64,00 | 66,25 | 1,15% | - |
| 03.09.2024 | 67,00 | 67,25 | 64,75 | 65,50 | -3,32% | - |
| 02.09.2024 | 67,00 | 67,75 | 66,75 | 67,75 | 0,74% | 10,00 |
| 30.08.2024 | 66,75 | 67,25 | 66,25 | 67,25 | 1,13% | - |
| 29.08.2024 | 66,25 | 67,25 | 65,75 | 66,50 | 0,38% | - |
| 28.08.2024 | 67,00 | 67,25 | 65,75 | 66,25 | -0,75% | - |
| 27.08.2024 | 67,00 | 67,25 | 65,75 | 66,75 | -0,74% | - |
| 26.08.2024 | 67,00 | 68,00 | 66,75 | 67,25 | 0,75% | - |
| 23.08.2024 | 65,75 | 67,50 | 65,25 | 66,75 | 1,91% | - |
| 22.08.2024 | 65,50 | 66,25 | 65,25 | 65,50 | -0,38% | - |
| 21.08.2024 | 65,75 | 66,00 | 64,75 | 65,75 | 0,77% | - |
| 20.08.2024 | 65,50 | 66,50 | 64,75 | 65,25 | -0,76% | - |
| 19.08.2024 | 65,25 | 65,75 | 64,75 | 65,75 | 0,77% | 51,00 |
| 16.08.2024 | 65,75 | 66,25 | 64,75 | 65,25 | -0,76% | - |
| 15.08.2024 | 64,75 | 66,25 | 64,75 | 65,75 | 1,54% | 20,00 |
| 14.08.2024 | 63,50 | 64,75 | 62,00 | 64,75 | 2,37% | - |
| 13.08.2024 | 61,75 | 63,75 | 61,25 | 63,25 | 2,85% | - |
| 12.08.2024 | 62,75 | 63,00 | 60,25 | 61,50 | -1,99% | - |
| 09.08.2024 | 62,75 | 63,25 | 61,50 | 62,75 | 0,00% | - |
| 08.08.2024 | 59,25 | 63,25 | 59,25 | 62,75 | 5,02% | - |
| 07.08.2024 | 62,50 | 63,75 | 59,25 | 59,75 | -4,02% | - |
| 06.08.2024 | 60,75 | 63,25 | 59,75 | 62,25 | 4,62% | - |
| 05.08.2024 | 58,50 | 61,25 | 54,50 | 59,50 | -2,86% | - |
| 02.08.2024 | 64,25 | 64,75 | 60,25 | 61,25 | -5,41% | - |
| 01.08.2024 | 62,25 | 70,50 | 62,25 | 64,75 | 4,02% | - |
| 31.07.2024 | 61,75 | 63,50 | 61,25 | 62,25 | 1,22% | - |
| 30.07.2024 | 62,75 | 63,75 | 61,25 | 61,50 | -1,99% | - |
| 29.07.2024 | 63,25 | 65,25 | 62,25 | 62,75 | -1,57% | - |
| 26.07.2024 | 61,75 | 64,25 | 61,25 | 63,75 | 4,08% | - |
| 25.07.2024 | 61,25 | 63,25 | 60,75 | 61,25 | 0,00% | - |
| 24.07.2024 | 64,75 | 64,75 | 61,00 | 61,25 | -5,41% | - |
| 23.07.2024 | 63,25 | 65,50 | 63,00 | 64,75 | 2,37% | - |
| 22.07.2024 | 60,75 | 63,75 | 60,75 | 63,25 | 3,69% | - |
| 19.07.2024 | 60,50 | 61,75 | 60,25 | 61,00 | 1,24% | - |
| 18.07.2024 | 62,75 | 63,25 | 59,75 | 60,25 | -3,98% | - |
| 17.07.2024 | 64,50 | 64,75 | 62,75 | 62,75 | -3,09% | - |
| 16.07.2024 | 62,75 | 65,00 | 62,25 | 64,75 | 4,02% | - |
| 15.07.2024 | 60,75 | 62,75 | 60,25 | 62,25 | 3,32% | - |
| 12.07.2024 | 60,75 | 61,75 | 59,25 | 60,25 | 0,00% | - |
| 11.07.2024 | 55,75 | 60,75 | 55,75 | 60,25 | 7,59% | - |
| 10.07.2024 | 56,75 | 56,75 | 55,50 | 56,00 | -0,88% | - |
| 09.07.2024 | 57,25 | 57,75 | 56,25 | 56,50 | -1,31% | - |
| 08.07.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 05.07.2024 | 56,75 | 57,25 | 56,25 | 57,00 | 0,44% | - |
| 04.07.2024 | 57,00 | 57,25 | 56,75 | 56,75 | -1,30% | - |
| 03.07.2024 | 56,75 | 57,50 | 52,95 | 57,50 | 1,32% | - |
| 02.07.2024 | 56,25 | 57,00 | 55,75 | 56,75 | 0,89% | - |
| 01.07.2024 | 56,25 | 57,25 | 55,25 | 56,25 | 0,00% | - |
| 28.06.2024 | 56,75 | 57,25 | 55,25 | 56,25 | -0,44% | - |
| 27.06.2024 | 54,75 | 56,75 | 54,75 | 56,50 | 2,26% | - |
| 26.06.2024 | 54,75 | 55,25 | 54,50 | 55,25 | 0,91% | - |
| 25.06.2024 | 54,25 | 54,75 | 53,75 | 54,75 | 1,39% | - |
| 24.06.2024 | 53,25 | 54,25 | 53,25 | 54,00 | 1,41% | 65,00 |
| 21.06.2024 | 52,75 | 53,50 | 52,25 | 53,25 | 0,95% | - |
| 20.06.2024 | 53,75 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 19.06.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 0,00% | - |
| 18.06.2024 | 54,25 | 54,50 | 53,25 | 53,75 | -0,46% | - |
| 17.06.2024 | 53,75 | 54,25 | 52,75 | 54,00 | 0,47% | 81,00 |
| 14.06.2024 | 53,75 | 54,75 | 53,50 | 53,75 | -0,92% | - |
| 13.06.2024 | 55,75 | 56,25 | 53,75 | 54,25 | -2,69% | - |
| 12.06.2024 | 55,25 | 56,75 | 55,25 | 55,75 | 0,90% | - |
| 11.06.2024 | 56,75 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 10.06.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | 3,00 |
| 07.06.2024 | 56,75 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 06.06.2024 | 55,75 | 57,00 | 55,75 | 56,75 | 0,89% | - |