51,540€
0,47%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |