48,955€
1,08%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 48,77 | 49,42 | 48,23 | 48,91 | 0,92% | - |
| 29.09.2026 | 48,43 | 48,70 | 47,95 | 48,47 | 0,02% | - |
| 28.09.2026 | 49,16 | 49,48 | 47,88 | 48,46 | -1,62% | - |
| 25.09.2026 | 49,71 | 49,94 | 48,34 | 49,26 | -0,34% | - |
| 24.09.2026 | 48,78 | 49,56 | 48,10 | 49,43 | 1,28% | - |
| 23.09.2026 | 49,81 | 50,26 | 48,61 | 48,80 | -1,81% | - |
| 22.09.2026 | 50,51 | 52,39 | 49,23 | 49,70 | -1,55% | - |
| 21.09.2026 | 51,37 | 52,17 | 50,38 | 50,48 | -0,84% | - |
| 18.09.2026 | 50,57 | 51,29 | 49,78 | 50,91 | 0,69% | - |
| 17.09.2026 | 52,25 | 52,87 | 50,52 | 50,56 | -2,49% | - |
| 16.09.2026 | 52,13 | 52,55 | 50,62 | 51,85 | -0,25% | - |
| 15.09.2026 | 53,54 | 53,74 | 51,88 | 51,98 | -2,97% | - |
| 14.09.2026 | 52,61 | 54,70 | 52,54 | 53,57 | 2,02% | - |
| 11.09.2026 | 52,25 | 52,75 | 51,36 | 52,51 | 1,37% | - |
| 10.09.2026 | 51,58 | 52,40 | 51,13 | 51,80 | 1,13% | - |
| 09.09.2026 | 51,93 | 52,51 | 51,17 | 51,22 | -1,44% | - |
| 08.09.2026 | 53,04 | 53,43 | 51,37 | 51,97 | -2,37% | - |
| 07.09.2026 | 53,27 | 53,38 | 53,18 | 53,23 | -1,02% | - |
| 04.09.2026 | 55,11 | 55,56 | 53,06 | 53,78 | -2,63% | - |
| 03.09.2026 | 55,29 | 56,78 | 54,75 | 55,23 | -0,50% | - |
| 02.09.2026 | 55,15 | 56,01 | 53,97 | 55,51 | 0,69% | - |
| 01.09.2026 | 56,11 | 56,30 | 55,12 | 55,13 | -1,68% | - |
| 31.08.2026 | 56,06 | 56,62 | 55,40 | 56,07 | -0,07% | - |
| 28.08.2026 | 56,42 | 57,17 | 55,95 | 56,11 | -0,60% | - |
| 27.08.2026 | 55,87 | 57,90 | 55,07 | 56,45 | 1,60% | - |
| 26.08.2026 | 54,78 | 55,67 | 53,03 | 55,56 | 2,36% | - |
| 25.08.2026 | 55,07 | 56,03 | 53,59 | 54,28 | -1,63% | - |
| 24.08.2026 | 54,68 | 55,79 | 54,39 | 55,18 | 0,79% | - |
| 21.08.2026 | 54,61 | 55,55 | 53,67 | 54,75 | 0,35% | - |
| 20.08.2026 | 54,86 | 55,96 | 53,78 | 54,56 | -0,67% | - |
| 19.08.2026 | 54,18 | 56,39 | 52,94 | 54,93 | -0,40% | - |
| 18.08.2026 | 55,56 | 57,16 | 55,12 | 55,15 | -0,97% | - |
| 17.08.2026 | 55,84 | 56,29 | 54,44 | 55,69 | -0,61% | - |
| 14.08.2026 | 57,41 | 57,74 | 55,49 | 56,03 | -2,49% | - |
| 13.08.2026 | 54,30 | 57,46 | 53,96 | 57,46 | 6,15% | - |
| 12.08.2026 | 54,94 | 55,10 | 53,26 | 54,13 | -1,29% | - |
| 11.08.2026 | 54,97 | 55,81 | 53,67 | 54,84 | -0,07% | - |
| 10.08.2026 | 54,37 | 54,99 | 53,66 | 54,88 | 1,16% | - |
| 07.08.2026 | 54,89 | 56,72 | 54,18 | 54,25 | -1,47% | - |
| 06.08.2026 | 55,22 | 55,92 | 53,24 | 55,06 | -0,18% | - |
| 05.08.2026 | 55,67 | 56,55 | 54,06 | 55,16 | -0,11% | - |
| 04.08.2026 | 54,38 | 55,43 | 52,72 | 55,22 | 0,75% | - |
| 03.08.2026 | 53,05 | 55,10 | 52,88 | 54,81 | 3,24% | - |
| 31.07.2026 | 51,57 | 53,65 | 49,45 | 53,09 | 3,49% | - |
| 30.07.2026 | 52,79 | 54,84 | 48,00 | 51,30 | -2,53% | - |
| 29.07.2026 | 51,91 | 53,99 | 51,12 | 52,63 | 1,41% | - |
| 28.07.2026 | 51,15 | 53,34 | 50,57 | 51,90 | 1,90% | - |
| 27.07.2026 | 48,26 | 52,02 | 47,56 | 50,93 | 6,49% | - |
| 24.07.2026 | 46,50 | 48,67 | 45,91 | 47,83 | 2,85% | - |
| 23.07.2026 | 46,17 | 47,88 | 45,51 | 46,50 | 0,40% | - |
| 22.07.2026 | 48,32 | 49,52 | 45,30 | 46,32 | -4,07% | - |
| 21.07.2026 | 48,86 | 49,07 | 46,97 | 48,28 | -0,87% | - |
| 20.07.2026 | 47,88 | 49,24 | 46,84 | 48,71 | 1,16% | - |
| 17.07.2026 | 48,22 | 49,52 | 46,88 | 48,15 | -0,38% | - |
| 16.07.2026 | 45,91 | 48,60 | 45,27 | 48,33 | 5,16% | 700,00 |
| 15.07.2026 | 45,29 | 47,37 | 44,46 | 45,96 | 1,40% | 245,00 |
| 14.07.2026 | 46,19 | 46,89 | 43,68 | 45,33 | -2,11% | - |
| 13.07.2026 | 46,26 | 47,07 | 44,39 | 46,30 | 2,33% | - |
| 10.07.2026 | 45,57 | 46,95 | 45,04 | 45,25 | -0,85% | - |
| 09.07.2026 | 45,33 | 45,79 | 43,04 | 45,64 | 0,88% | - |
| 08.07.2026 | 47,18 | 47,39 | 44,76 | 45,24 | -4,85% | - |
| 07.07.2026 | 46,73 | 48,42 | 46,35 | 47,54 | 1,94% | - |
| 06.07.2026 | 46,07 | 47,02 | 44,87 | 46,64 | 1,06% | - |
| 03.07.2026 | 46,06 | 46,21 | 45,97 | 46,15 | 0,64% | - |
| 02.07.2026 | 44,10 | 46,18 | 42,95 | 45,85 | 3,21% | - |
| 01.07.2026 | 42,03 | 45,01 | 41,48 | 44,43 | 5,47% | - |
| 30.06.2026 | 41,44 | 42,27 | 40,30 | 42,12 | 2,62% | - |
| 29.06.2026 | 42,25 | 42,99 | 40,88 | 41,05 | -1,49% | - |
| 26.06.2026 | 38,61 | 41,67 | 38,17 | 41,67 | 7,62% | - |
| 25.06.2026 | 39,60 | 40,29 | 38,31 | 38,72 | -2,17% | - |
| 24.06.2026 | 38,05 | 39,93 | 37,61 | 39,58 | 4,08% | - |
| 23.06.2026 | 36,73 | 38,25 | 35,86 | 38,03 | 3,22% | - |
| 22.06.2026 | 37,34 | 38,05 | 35,74 | 36,84 | -1,13% | - |
| 19.06.2026 | 37,38 | 37,41 | 37,15 | 37,26 | -0,45% | - |
| 18.06.2026 | 38,19 | 38,99 | 37,15 | 37,43 | -1,72% | - |
| 17.06.2026 | 38,87 | 39,80 | 37,87 | 38,09 | -2,06% | - |
| 16.06.2026 | 38,04 | 39,17 | 37,09 | 38,89 | 2,53% | - |
| 15.06.2026 | 38,16 | 39,05 | 37,35 | 37,93 | 0,01% | - |
| 12.06.2026 | 37,49 | 38,28 | 36,58 | 37,92 | 1,77% | - |
| 11.06.2026 | 38,32 | 39,10 | 36,86 | 37,26 | -2,59% | - |
| 10.06.2026 | 38,39 | 39,26 | 37,31 | 38,25 | -0,05% | - |
| 09.06.2026 | 38,89 | 39,45 | 37,60 | 38,27 | -1,77% | - |
| 08.06.2026 | 39,48 | 40,35 | 38,74 | 38,96 | -1,84% | - |
| 05.06.2026 | 38,60 | 40,17 | 37,94 | 39,69 | 2,40% | - |
| 04.06.2026 | 39,13 | 40,47 | 38,34 | 38,76 | -0,42% | - |
| 03.06.2026 | 42,02 | 42,24 | 38,73 | 38,93 | -7,29% | - |
| 02.06.2026 | 44,99 | 45,25 | 41,32 | 41,99 | -7,07% | - |
| 01.06.2026 | 40,68 | 45,28 | 40,41 | 45,18 | 11,27% | - |
| 29.05.2026 | 38,89 | 40,73 | 38,75 | 40,61 | 4,90% | - |
| 28.05.2026 | 38,85 | 40,03 | 38,37 | 38,71 | 0,22% | - |
| 27.05.2026 | 39,06 | 39,92 | 38,52 | 38,63 | -1,08% | - |
| 26.05.2026 | 39,88 | 40,02 | 38,83 | 39,05 | -2,85% | - |
| 25.05.2026 | 39,94 | 40,24 | 39,92 | 40,19 | 1,09% | - |
| 22.05.2026 | 39,95 | 40,95 | 39,58 | 39,76 | -0,15% | - |
| 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% | - |