39,755€
0,01%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 39,95 | 40,95 | 39,58 | 39,71 | -0,26% | - |
| 21.05.2026 | 40,46 | 41,10 | 39,30 | 39,82 | -1,68% | - |
| 20.05.2026 | 40,68 | 40,96 | 38,64 | 40,50 | -0,10% | - |
| 19.05.2026 | 40,20 | 41,77 | 40,03 | 40,54 | 0,65% | - |
| 18.05.2026 | 38,57 | 40,51 | 38,05 | 40,28 | 3,63% | - |
| 15.05.2026 | 38,62 | 39,62 | 38,18 | 38,87 | 0,52% | - |
| 14.05.2026 | 38,27 | 39,38 | 37,67 | 38,67 | 0,90% | - |
| 13.05.2026 | 40,06 | 40,94 | 38,31 | 38,32 | -4,27% | - |
| 12.05.2026 | 40,19 | 41,10 | 39,71 | 40,03 | -0,34% | - |
| 11.05.2026 | 42,55 | 43,41 | 39,53 | 40,17 | -5,59% | - |
| 08.05.2026 | 43,24 | 44,14 | 41,91 | 42,55 | -1,56% | - |
| 07.05.2026 | 42,06 | 44,30 | 41,76 | 43,22 | 2,90% | - |
| 06.05.2026 | 44,71 | 45,76 | 41,79 | 42,00 | -6,17% | - |
| 05.05.2026 | 45,89 | 46,69 | 44,38 | 44,76 | -2,83% | - |
| 04.05.2026 | 43,72 | 46,07 | 43,42 | 46,07 | 6,48% | - |
| 30.04.2026 | 44,19 | 44,96 | 40,01 | 43,26 | -2,83% | - |
| 29.04.2026 | 42,96 | 45,15 | 42,15 | 44,52 | 3,98% | 210,00 |
| 28.04.2026 | 41,48 | 43,22 | 40,70 | 42,82 | 3,39% | - |
| 27.04.2026 | 42,10 | 42,97 | 41,20 | 41,41 | -1,80% | - |
| 24.04.2026 | 40,64 | 42,22 | 40,25 | 42,17 | 3,75% | - |
| 23.04.2026 | 44,16 | 44,51 | 40,36 | 40,65 | -8,55% | 735,00 |
| 22.04.2026 | 44,70 | 45,68 | 44,09 | 44,45 | -0,28% | - |
| 21.04.2026 | 45,31 | 46,40 | 44,50 | 44,57 | -0,49% | - |
| 20.04.2026 | 43,77 | 44,85 | 42,93 | 44,79 | 1,95% | - |
| 17.04.2026 | 43,39 | 44,34 | 43,23 | 43,94 | 1,51% | - |
| 16.04.2026 | 42,49 | 43,94 | 42,06 | 43,28 | 1,86% | - |
| 15.04.2026 | 40,83 | 42,49 | 40,19 | 42,49 | 3,91% | - |
| 14.04.2026 | 40,76 | 41,60 | 40,03 | 40,89 | 0,47% | - |
| 13.04.2026 | 39,00 | 40,88 | 38,15 | 40,70 | 4,17% | - |
| 10.04.2026 | 39,35 | 40,21 | 38,20 | 39,07 | -0,43% | - |
| 09.04.2026 | 41,30 | 41,79 | 38,73 | 39,24 | -5,14% | - |
| 08.04.2026 | 43,27 | 44,89 | 41,12 | 41,37 | -2,94% | - |
| 07.04.2026 | 41,80 | 43,67 | 41,52 | 42,62 | 3,70% | - |
| 02.04.2026 | 40,60 | 41,70 | 39,70 | 41,10 | 0,49% | - |
| 01.04.2026 | 41,20 | 42,00 | 39,90 | 40,90 | 0,00% | - |
| 31.03.2026 | 40,90 | 41,80 | 40,30 | 40,90 | 0,49% | - |
| 30.03.2026 | 39,50 | 41,10 | 39,20 | 40,70 | 3,04% | - |
| 27.03.2026 | 40,40 | 40,60 | 38,80 | 39,50 | -2,47% | - |
| 26.03.2026 | 39,80 | 41,30 | 39,40 | 40,50 | 2,27% | - |
| 25.03.2026 | 40,30 | 41,40 | 39,50 | 39,60 | -1,74% | - |
| 24.03.2026 | 42,00 | 42,00 | 40,10 | 40,30 | -3,82% | - |
| 23.03.2026 | 41,40 | 42,80 | 41,20 | 41,90 | 0,48% | - |
| 20.03.2026 | 42,10 | 42,10 | 40,90 | 41,70 | -0,71% | - |
| 19.03.2026 | 43,10 | 44,50 | 41,70 | 42,00 | -2,33% | - |
| 18.03.2026 | 43,40 | 43,50 | 42,70 | 43,00 | -0,23% | - |
| 17.03.2026 | 42,40 | 44,30 | 42,40 | 43,10 | 1,41% | - |
| 16.03.2026 | 42,60 | 42,90 | 42,20 | 42,50 | 0,47% | - |
| 13.03.2026 | 42,40 | 43,30 | 41,90 | 42,30 | 0,00% | - |
| 12.03.2026 | 43,30 | 44,10 | 42,30 | 42,30 | -2,98% | - |
| 11.03.2026 | 44,30 | 44,90 | 42,90 | 43,60 | -1,58% | - |
| 10.03.2026 | 45,30 | 45,50 | 42,80 | 44,30 | -2,64% | - |
| 09.03.2026 | 45,00 | 46,20 | 43,70 | 45,50 | 0,00% | - |
| 06.03.2026 | 45,00 | 45,70 | 43,80 | 45,50 | 1,34% | - |
| 05.03.2026 | 43,00 | 45,30 | 42,00 | 44,90 | 4,66% | - |
| 04.03.2026 | 43,40 | 44,20 | 41,90 | 42,90 | -1,38% | - |
| 03.03.2026 | 42,70 | 44,10 | 41,20 | 43,50 | 1,40% | - |
| 02.03.2026 | 40,50 | 43,30 | 39,50 | 42,90 | 5,41% | - |
| 27.02.2026 | 40,80 | 41,50 | 39,30 | 40,70 | -0,97% | - |
| 26.02.2026 | 39,90 | 41,40 | 39,70 | 41,10 | 3,01% | - |
| 25.02.2026 | 40,10 | 40,30 | 39,40 | 39,90 | -0,50% | - |
| 24.02.2026 | 40,30 | 41,30 | 39,50 | 40,10 | 0,00% | - |
| 23.02.2026 | 42,70 | 43,60 | 40,10 | 40,10 | -6,96% | - |
| 20.02.2026 | 44,00 | 44,90 | 42,90 | 43,10 | -1,82% | - |
| 19.02.2026 | 44,40 | 45,40 | 43,70 | 43,90 | -1,13% | - |
| 18.02.2026 | 44,40 | 45,40 | 44,30 | 44,40 | 0,23% | - |
| 17.02.2026 | 44,90 | 45,70 | 43,70 | 44,30 | -1,56% | - |
| 16.02.2026 | 45,00 | 45,20 | 44,70 | 45,00 | 0,22% | - |
| 13.02.2026 | 44,20 | 46,50 | 43,30 | 44,90 | 2,51% | - |
| 12.02.2026 | 45,00 | 47,50 | 43,20 | 43,80 | -8,56% | - |
| 11.02.2026 | 48,30 | 48,90 | 46,10 | 47,90 | -1,03% | - |
| 10.02.2026 | 47,30 | 49,50 | 47,20 | 48,40 | 2,33% | - |
| 09.02.2026 | 48,10 | 48,80 | 47,20 | 47,30 | -2,67% | - |
| 06.02.2026 | 46,70 | 48,60 | 46,70 | 48,60 | 3,62% | - |
| 05.02.2026 | 48,80 | 49,85 | 46,50 | 46,90 | -3,70% | - |
| 04.02.2026 | 48,30 | 49,30 | 46,30 | 48,70 | 1,46% | - |
| 03.02.2026 | 51,25 | 53,00 | 47,70 | 48,00 | -6,34% | - |
| 02.02.2026 | 51,00 | 52,75 | 51,00 | 51,25 | -1,91% | - |
| 30.01.2026 | 51,00 | 52,25 | 50,50 | 52,25 | 2,45% | - |
| 29.01.2026 | 54,25 | 55,25 | 50,75 | 51,00 | -7,27% | - |
| 28.01.2026 | 54,25 | 55,00 | 53,75 | 55,00 | 1,38% | - |
| 27.01.2026 | 57,75 | 58,75 | 53,75 | 54,25 | -6,06% | - |
| 26.01.2026 | 57,75 | 58,75 | 57,00 | 57,75 | 0,87% | - |
| 23.01.2026 | 58,25 | 58,25 | 57,25 | 57,25 | -1,29% | - |
| 22.01.2026 | 56,25 | 58,25 | 55,00 | 58,00 | 6,91% | - |
| 21.01.2026 | 54,50 | 54,75 | 54,00 | 54,25 | -0,46% | - |
| 20.01.2026 | 55,25 | 55,75 | 54,00 | 54,50 | -1,36% | - |
| 19.01.2026 | 55,50 | 55,50 | 55,00 | 55,25 | -1,78% | - |
| 16.01.2026 | 57,75 | 58,50 | 55,75 | 56,25 | -3,02% | - |
| 15.01.2026 | 59,25 | 60,00 | 57,75 | 58,00 | -0,43% | - |
| 14.01.2026 | 58,75 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 13.01.2026 | 59,25 | 60,25 | 58,25 | 58,75 | -0,84% | - |
| 12.01.2026 | 60,25 | 60,25 | 58,75 | 59,25 | -1,66% | - |
| 09.01.2026 | 60,00 | 61,25 | 59,25 | 60,25 | 0,84% | - |
| 08.01.2026 | 61,00 | 61,75 | 59,75 | 59,75 | -2,05% | - |
| 07.01.2026 | 60,25 | 62,25 | 59,00 | 61,00 | 1,24% | - |
| 06.01.2026 | 60,25 | 60,75 | 59,00 | 60,25 | 0,84% | - |
| 05.01.2026 | 59,25 | 60,75 | 58,25 | 59,75 | 0,00% | - |
| 02.01.2026 | 61,25 | 62,50 | 58,75 | 59,75 | -4,40% | - |
| 30.12.2025 | 63,25 | 63,25 | 62,50 | 62,50 | -0,79% | - |
| 29.12.2025 | 63,25 | 63,75 | 62,50 | 63,00 | 0,00% | - |