71,403$
-2,40%
Echtzeit-Aktienkurs Q2 Holdings
Bid:
Ask:
Aktienkurse zur Q2 Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 73,61 | 73,89 | 70,82 | 71,14 | -2,76% | 319.717,00 |
05.09.2024 | 73,22 | 73,65 | 72,48 | 73,16 | -0,68% | 324.739,00 |
04.09.2024 | 72,81 | 73,71 | 71,73 | 73,66 | 1,95% | 376.643,00 |
03.09.2024 | 73,50 | 73,93 | 71,51 | 72,25 | -2,64% | 597.718,00 |
30.08.2024 | 74,24 | 74,51 | 73,24 | 74,21 | 0,57% | 524.043,00 |
29.08.2024 | 73,63 | 74,37 | 73,05 | 73,79 | 0,53% | 288.847,00 |
28.08.2024 | 73,97 | 74,81 | 73,08 | 73,40 | -1,48% | 644.108,00 |
27.08.2024 | 73,84 | 74,92 | 73,30 | 74,50 | -0,44% | 309.902,00 |
26.08.2024 | 75,32 | 75,81 | 74,70 | 74,83 | -0,07% | 551.215,00 |
23.08.2024 | 73,05 | 75,54 | 72,64 | 74,88 | 2,93% | 468.891,00 |
22.08.2024 | 73,13 | 73,46 | 72,61 | 72,75 | -0,55% | 358.171,00 |
21.08.2024 | 72,70 | 73,16 | 71,88 | 73,15 | 0,63% | 379.143,00 |
20.08.2024 | 72,77 | 73,70 | 72,18 | 72,69 | -0,07% | 280.863,00 |
19.08.2024 | 72,00 | 72,93 | 71,41 | 72,74 | 0,90% | 258.176,00 |
16.08.2024 | 72,00 | 72,50 | 71,13 | 72,09 | -0,08% | 570.080,00 |
15.08.2024 | 72,51 | 72,83 | 71,62 | 72,15 | 1,26% | 519.252,00 |
14.08.2024 | 70,00 | 71,30 | 68,51 | 71,25 | 2,15% | 685.799,00 |
13.08.2024 | 67,68 | 69,85 | 67,68 | 69,75 | 3,79% | 499.452,00 |
12.08.2024 | 68,60 | 68,60 | 66,17 | 67,20 | -2,04% | 355.800,00 |
09.08.2024 | 68,03 | 68,98 | 67,15 | 68,60 | 0,25% | 418.205,00 |
08.08.2024 | 66,43 | 68,92 | 65,78 | 68,43 | 5,20% | 573.426,00 |
07.08.2024 | 69,29 | 69,29 | 64,70 | 65,05 | -4,56% | 534.070,00 |
06.08.2024 | 65,95 | 69,35 | 65,18 | 68,16 | 4,59% | 650.894,00 |
05.08.2024 | 63,00 | 67,08 | 61,51 | 65,17 | -2,29% | 1.017.634,00 |
02.08.2024 | 66,55 | 68,32 | 65,91 | 66,70 | -4,78% | 830.779,00 |
01.08.2024 | 70,44 | 75,94 | 69,00 | 70,05 | 3,82% | 1.240.260,00 |
31.07.2024 | 67,20 | 68,70 | 66,42 | 67,47 | 1,58% | 689.070,00 |
30.07.2024 | 68,22 | 68,59 | 66,15 | 66,42 | -2,11% | 429.090,00 |
29.07.2024 | 69,99 | 70,36 | 67,26 | 67,85 | -1,67% | 456.567,00 |
26.07.2024 | 67,83 | 69,95 | 67,34 | 69,00 | 3,79% | 518.660,00 |
25.07.2024 | 67,01 | 68,71 | 66,05 | 66,48 | 0,06% | 399.243,00 |
24.07.2024 | 68,21 | 68,63 | 66,14 | 66,44 | -5,11% | 572.922,00 |
23.07.2024 | 68,92 | 71,08 | 68,75 | 70,02 | 1,66% | 695.429,00 |
22.07.2024 | 67,56 | 69,47 | 66,88 | 68,88 | 3,69% | 610.212,00 |
19.07.2024 | 65,84 | 67,18 | 65,67 | 66,43 | 0,93% | 637.725,00 |
18.07.2024 | 68,41 | 69,15 | 65,31 | 65,82 | -4,14% | 764.040,00 |
17.07.2024 | 69,56 | 70,78 | 68,40 | 68,66 | -2,57% | 737.891,00 |
16.07.2024 | 68,26 | 70,85 | 68,15 | 70,47 | 3,77% | 887.871,00 |
15.07.2024 | 66,43 | 68,40 | 66,41 | 67,91 | 3,51% | 1.068.845,00 |
12.07.2024 | 65,94 | 67,09 | 64,56 | 65,61 | 0,12% | 976.940,00 |
11.07.2024 | 62,50 | 65,85 | 62,25 | 65,53 | 7,99% | 1.203.567,00 |
10.07.2024 | 61,38 | 61,46 | 60,00 | 60,68 | -0,69% | 260.395,00 |
09.07.2024 | 62,07 | 62,09 | 60,86 | 61,10 | -1,67% | 285.749,00 |
08.07.2024 | 61,95 | 62,48 | 61,45 | 62,14 | 0,75% | 354.028,00 |
05.07.2024 | 61,19 | 61,86 | 61,02 | 61,68 | 0,26% | 271.410,00 |
03.07.2024 | 60,90 | 61,64 | 60,51 | 61,52 | 1,10% | 176.652,00 |
02.07.2024 | 60,30 | 61,21 | 59,70 | 60,85 | 1,10% | 280.757,00 |
01.07.2024 | 61,99 | 61,99 | 59,51 | 60,19 | -0,23% | 525.183,00 |
28.06.2024 | 60,87 | 61,34 | 59,34 | 60,33 | -0,33% | 1.445.642,00 |
27.06.2024 | 59,17 | 60,75 | 59,17 | 60,53 | 2,89% | 483.505,00 |
26.06.2024 | 58,39 | 59,14 | 58,38 | 58,83 | 0,05% | 341.260,00 |
25.06.2024 | 58,04 | 58,83 | 57,64 | 58,80 | 1,40% | 328.130,00 |
24.06.2024 | 57,07 | 58,32 | 57,07 | 57,99 | 1,45% | 460.225,00 |
21.06.2024 | 56,32 | 57,20 | 55,97 | 57,16 | 0,79% | 1.347.309,00 |
20.06.2024 | 58,09 | 58,14 | 56,39 | 56,71 | -2,00% | 730.116,00 |
18.06.2024 | 57,93 | 58,47 | 57,50 | 57,87 | -0,16% | 691.259,00 |
17.06.2024 | 57,26 | 58,19 | 56,57 | 57,96 | 0,57% | 571.098,00 |
14.06.2024 | 57,38 | 58,33 | 57,08 | 57,63 | -0,76% | 442.137,00 |
13.06.2024 | 60,10 | 60,10 | 57,96 | 58,07 | -3,70% | 450.634,00 |
12.06.2024 | 61,30 | 61,74 | 60,11 | 60,30 | 1,55% | 605.305,00 |
11.06.2024 | 60,26 | 60,57 | 59,25 | 59,38 | -2,70% | 542.414,00 |
10.06.2024 | 60,51 | 61,76 | 60,40 | 61,03 | -0,18% | 448.021,00 |
07.06.2024 | 61,04 | 61,85 | 60,88 | 61,14 | -0,68% | 530.488,00 |
06.06.2024 | 60,88 | 62,04 | 60,59 | 61,56 | 0,80% | 480.699,00 |
05.06.2024 | 60,86 | 61,45 | 60,09 | 61,07 | 1,55% | 376.090,00 |
04.06.2024 | 60,29 | 61,05 | 60,07 | 60,14 | -0,82% | 361.721,00 |
03.06.2024 | 60,77 | 61,05 | 59,81 | 60,64 | -0,30% | 375.501,00 |
31.05.2024 | 61,39 | 61,39 | 58,91 | 60,82 | -0,38% | 895.212,00 |
30.05.2024 | 62,29 | 62,39 | 60,73 | 61,05 | -2,34% | 479.115,00 |
29.05.2024 | 61,36 | 62,64 | 61,36 | 62,51 | 0,27% | 451.179,00 |
28.05.2024 | 62,59 | 63,17 | 62,10 | 62,34 | 0,11% | 491.819,00 |
24.05.2024 | 61,71 | 62,46 | 61,48 | 62,27 | 1,27% | 250.098,00 |
23.05.2024 | 62,24 | 62,24 | 60,71 | 61,49 | -0,28% | 394.268,00 |
22.05.2024 | 63,47 | 63,80 | 61,28 | 61,66 | -2,94% | 509.424,00 |
21.05.2024 | 63,24 | 63,71 | 62,97 | 63,53 | -0,61% | 407.349,00 |
20.05.2024 | 63,30 | 64,17 | 62,93 | 63,92 | 0,96% | 500.487,00 |
17.05.2024 | 61,54 | 63,35 | 61,37 | 63,31 | 3,36% | 574.176,00 |
16.05.2024 | 61,52 | 62,04 | 61,01 | 61,25 | -1,07% | 347.919,00 |
15.05.2024 | 62,48 | 62,65 | 61,65 | 61,91 | 0,75% | 762.480,00 |
14.05.2024 | 61,79 | 62,95 | 61,38 | 61,45 | -0,07% | 406.646,00 |
13.05.2024 | 62,96 | 63,11 | 61,46 | 61,49 | -1,24% | 451.308,00 |
10.05.2024 | 63,08 | 63,50 | 62,19 | 62,26 | -0,97% | 388.119,00 |
09.05.2024 | 62,40 | 63,28 | 62,07 | 62,87 | 0,85% | 437.617,00 |
08.05.2024 | 61,90 | 62,52 | 61,54 | 62,34 | 0,02% | 477.807,00 |
07.05.2024 | 61,40 | 63,06 | 61,32 | 62,33 | 1,32% | 1.036.872,00 |
06.05.2024 | 60,83 | 61,84 | 60,37 | 61,52 | 1,92% | 1.054.446,00 |
03.05.2024 | 60,96 | 60,98 | 59,34 | 60,36 | 1,31% | 1.212.357,00 |
02.05.2024 | 55,62 | 59,64 | 54,04 | 59,58 | 15,17% | 2.198.441,00 |
01.05.2024 | 51,65 | 52,82 | 50,91 | 51,73 | 0,66% | 961.391,00 |
30.04.2024 | 52,14 | 52,57 | 51,30 | 51,39 | -2,10% | 749.071,00 |
29.04.2024 | 53,61 | 53,74 | 52,46 | 52,49 | -1,48% | 594.898,00 |
26.04.2024 | 53,41 | 53,86 | 52,55 | 53,28 | 0,74% | 316.768,00 |
25.04.2024 | 52,54 | 52,98 | 51,79 | 52,89 | -1,65% | 323.837,00 |
24.04.2024 | 53,93 | 54,50 | 52,96 | 53,78 | 0,73% | 612.697,00 |
23.04.2024 | 52,00 | 53,61 | 51,95 | 53,39 | 3,17% | 552.615,00 |
22.04.2024 | 50,44 | 51,80 | 50,04 | 51,75 | 3,50% | 408.859,00 |
19.04.2024 | 49,93 | 50,90 | 49,56 | 50,00 | 0,38% | 339.469,00 |
18.04.2024 | 50,07 | 50,86 | 49,64 | 49,81 | -0,56% | 354.829,00 |
17.04.2024 | 50,93 | 51,04 | 50,08 | 50,09 | -0,89% | 463.946,00 |
16.04.2024 | 50,03 | 51,03 | 49,88 | 50,54 | 0,34% | 542.418,00 |