61,997$
0,38%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 60,66 | 62,70 | 60,28 | 61,76 | 1,51% | 1.131.441,00 |
| 30.10.2025 | 60,78 | 62,52 | 60,30 | 60,84 | -0,47% | 959.861,00 |
| 29.10.2025 | 61,36 | 62,50 | 59,49 | 61,13 | -1,40% | 1.673.637,00 |
| 28.10.2025 | 62,27 | 62,66 | 61,72 | 62,00 | -0,47% | 535.681,00 |
| 27.10.2025 | 62,65 | 62,80 | 61,91 | 62,29 | 0,05% | 568.375,00 |
| 24.10.2025 | 61,70 | 62,59 | 61,30 | 62,26 | 2,02% | 650.064,00 |
| 23.10.2025 | 61,30 | 61,60 | 60,99 | 61,03 | -0,65% | 856.068,00 |
| 22.10.2025 | 62,60 | 62,82 | 61,33 | 61,43 | -2,01% | 801.602,00 |
| 21.10.2025 | 60,75 | 63,19 | 60,21 | 62,69 | 3,31% | 1.005.398,00 |
| 20.10.2025 | 60,10 | 61,16 | 59,94 | 60,68 | 1,46% | 903.287,00 |
| 17.10.2025 | 59,30 | 59,90 | 58,87 | 59,81 | 0,92% | - |
| 16.10.2025 | 60,78 | 61,02 | 59,18 | 59,26 | -2,02% | 848.032,00 |
| 15.10.2025 | 62,25 | 62,56 | 60,06 | 60,48 | -2,69% | 979.761,00 |
| 14.10.2025 | 60,60 | 62,31 | 60,28 | 62,15 | 0,93% | 1.127.662,00 |
| 13.10.2025 | 62,79 | 63,18 | 61,34 | 61,58 | -1,06% | 938.437,00 |
| 10.10.2025 | 63,82 | 64,30 | 62,06 | 62,24 | -1,72% | 798.617,00 |
| 09.10.2025 | 64,08 | 64,20 | 63,02 | 63,33 | -1,49% | 782.639,00 |
| 08.10.2025 | 65,05 | 65,44 | 63,97 | 64,29 | -0,17% | 955.168,00 |
| 07.10.2025 | 66,46 | 66,46 | 64,03 | 64,40 | -2,28% | 1.234.281,00 |
| 06.10.2025 | 67,95 | 68,19 | 65,80 | 65,90 | -2,53% | 1.162.606,00 |
| 03.10.2025 | 67,38 | 68,03 | 66,49 | 67,61 | 1,32% | 982.736,00 |
| 02.10.2025 | 68,59 | 68,83 | 65,99 | 66,73 | -2,04% | 1.926.530,00 |
| 01.10.2025 | 72,12 | 73,41 | 67,43 | 68,12 | -5,90% | 1.954.637,00 |
| 30.09.2025 | 74,54 | 74,70 | 71,64 | 72,39 | -2,15% | 1.047.524,00 |
| 29.09.2025 | 75,09 | 75,75 | 73,96 | 73,98 | -1,18% | 808.754,00 |
| 26.09.2025 | 73,43 | 75,10 | 73,36 | 74,86 | 1,89% | 893.243,00 |
| 25.09.2025 | 73,50 | 74,22 | 72,68 | 73,47 | -0,38% | 859.111,00 |
| 24.09.2025 | 75,41 | 76,55 | 73,38 | 73,75 | -3,91% | 1.248.249,00 |
| 23.09.2025 | 78,73 | 79,18 | 76,22 | 76,75 | -2,60% | 1.428.431,00 |
| 22.09.2025 | 78,15 | 79,39 | 77,28 | 78,80 | 0,79% | 1.414.035,00 |
| 19.09.2025 | 84,43 | 84,70 | 77,57 | 78,18 | -7,19% | 13.172.996,00 |
| 18.09.2025 | 83,94 | 85,01 | 83,33 | 84,24 | 1,51% | 2.639.856,00 |
| 17.09.2025 | 82,01 | 85,13 | 81,54 | 82,99 | 1,78% | 1.092.373,00 |
| 16.09.2025 | 82,67 | 82,87 | 81,40 | 81,54 | -1,65% | 1.025.296,00 |
| 15.09.2025 | 82,60 | 83,73 | 82,30 | 82,91 | 0,89% | 894.557,00 |
| 12.09.2025 | 82,48 | 83,13 | 81,27 | 82,18 | -0,65% | 890.214,00 |
| 11.09.2025 | 82,48 | 83,24 | 81,86 | 82,72 | 0,74% | 1.041.944,00 |
| 10.09.2025 | 84,32 | 85,19 | 81,91 | 82,11 | -2,42% | 1.216.428,00 |
| 09.09.2025 | 83,70 | 84,62 | 82,91 | 84,15 | 0,13% | 1.244.644,00 |
| 08.09.2025 | 81,67 | 84,96 | 79,95 | 84,04 | 6,64% | 3.177.882,00 |
| 05.09.2025 | 78,00 | 79,61 | 77,63 | 78,81 | 1,99% | 713.557,00 |
| 04.09.2025 | 77,40 | 77,59 | 76,11 | 77,27 | -0,17% | 716.289,00 |
| 03.09.2025 | 76,59 | 77,52 | 76,04 | 77,40 | 0,87% | 639.428,00 |
| 02.09.2025 | 76,55 | 77,75 | 75,91 | 76,73 | -2,54% | 1.143.363,00 |
| 29.08.2025 | 78,76 | 79,16 | 78,03 | 78,73 | -0,13% | 727.684,00 |
| 28.08.2025 | 78,85 | 79,42 | 78,31 | 78,83 | 0,87% | 559.547,00 |
| 27.08.2025 | 76,81 | 78,19 | 76,67 | 78,15 | 1,86% | 631.856,00 |
| 26.08.2025 | 77,17 | 78,11 | 76,53 | 76,72 | -0,76% | 1.170.153,00 |
| 25.08.2025 | 79,00 | 79,11 | 77,11 | 77,31 | -2,78% | 626.840,00 |
| 22.08.2025 | 76,33 | 80,14 | 75,78 | 79,52 | 5,13% | 1.043.099,00 |
| 21.08.2025 | 75,47 | 75,85 | 74,63 | 75,64 | 0,24% | 591.259,00 |
| 20.08.2025 | 74,93 | 75,63 | 74,71 | 75,46 | 0,15% | 590.740,00 |
| 19.08.2025 | 75,72 | 76,07 | 74,69 | 75,35 | -0,48% | 756.915,00 |
| 18.08.2025 | 74,80 | 75,79 | 74,52 | 75,71 | 1,54% | 968.618,00 |
| 15.08.2025 | 75,13 | 75,63 | 74,33 | 74,56 | -0,32% | 737.583,00 |
| 14.08.2025 | 75,75 | 76,22 | 74,23 | 74,80 | -2,08% | 660.139,00 |
| 13.08.2025 | 76,00 | 76,54 | 75,19 | 76,39 | 1,66% | 736.521,00 |
| 12.08.2025 | 74,15 | 75,54 | 73,28 | 75,14 | 2,40% | 1.044.972,00 |
| 11.08.2025 | 74,09 | 75,07 | 73,34 | 73,38 | -0,34% | 983.167,00 |
| 08.08.2025 | 75,41 | 75,41 | 73,56 | 73,63 | -1,33% | 981.844,00 |
| 07.08.2025 | 77,00 | 77,00 | 73,82 | 74,62 | -1,24% | 1.305.055,00 |
| 06.08.2025 | 76,50 | 77,00 | 74,88 | 75,56 | -1,81% | 2.571.840,00 |
| 05.08.2025 | 78,70 | 78,83 | 76,35 | 76,95 | -2,29% | 1.553.767,00 |
| 04.08.2025 | 77,26 | 79,33 | 76,86 | 78,75 | 2,90% | 1.371.753,00 |
| 01.08.2025 | 79,20 | 79,24 | 76,30 | 76,53 | -5,75% | 1.368.627,00 |
| 31.07.2025 | 88,62 | 90,08 | 80,78 | 81,20 | -9,77% | 2.307.847,00 |
| 30.07.2025 | 90,46 | 92,04 | 89,78 | 89,99 | -0,45% | 964.048,00 |
| 29.07.2025 | 92,27 | 92,66 | 89,99 | 90,40 | -0,39% | 664.903,00 |
| 28.07.2025 | 89,80 | 90,95 | 89,45 | 90,75 | 1,70% | 444.948,00 |
| 25.07.2025 | 89,80 | 90,82 | 88,70 | 89,23 | -0,20% | 369.306,00 |
| 24.07.2025 | 90,50 | 90,85 | 89,31 | 89,41 | -1,52% | 329.654,00 |
| 23.07.2025 | 89,93 | 91,06 | 89,28 | 90,79 | 0,97% | 291.957,00 |
| 22.07.2025 | 89,95 | 90,45 | 89,14 | 89,92 | -0,03% | 425.493,00 |
| 21.07.2025 | 91,22 | 91,87 | 89,65 | 89,95 | -1,09% | 410.112,00 |
| 18.07.2025 | 91,81 | 92,07 | 89,91 | 90,94 | -0,55% | 331.438,00 |
| 17.07.2025 | 90,77 | 92,46 | 90,46 | 91,44 | 1,14% | 488.302,00 |
| 16.07.2025 | 89,87 | 91,08 | 88,85 | 90,41 | 1,66% | 418.673,00 |
| 15.07.2025 | 90,79 | 90,79 | 88,84 | 88,93 | -1,58% | 504.903,00 |
| 14.07.2025 | 89,14 | 91,04 | 87,79 | 90,36 | 1,31% | 513.487,00 |
| 11.07.2025 | 91,95 | 91,99 | 88,71 | 89,19 | -3,67% | 474.522,00 |
| 10.07.2025 | 94,06 | 94,24 | 91,13 | 92,59 | -2,51% | 463.937,00 |
| 09.07.2025 | 94,55 | 95,10 | 93,78 | 94,97 | 1,25% | 496.959,00 |
| 08.07.2025 | 93,95 | 94,81 | 93,30 | 93,80 | 0,50% | 497.997,00 |
| 07.07.2025 | 92,96 | 94,45 | 92,65 | 93,33 | -1,33% | 340.887,00 |
| 03.07.2025 | 92,73 | 95,05 | 92,73 | 94,59 | 2,48% | 248.849,00 |
| 02.07.2025 | 92,40 | 93,12 | 91,04 | 92,30 | -0,27% | 396.404,00 |
| 01.07.2025 | 93,33 | 94,04 | 90,79 | 92,55 | -1,11% | 447.200,00 |
| 30.06.2025 | 94,21 | 95,00 | 92,79 | 93,59 | -0,43% | 612.968,00 |
| 27.06.2025 | 94,53 | 95,17 | 93,10 | 93,99 | -0,78% | 1.121.980,00 |
| 26.06.2025 | 93,21 | 95,01 | 92,48 | 94,73 | 1,86% | 490.241,00 |
| 25.06.2025 | 95,86 | 96,68 | 92,25 | 93,00 | -2,38% | 691.778,00 |
| 24.06.2025 | 93,88 | 96,14 | 93,11 | 95,27 | 2,68% | 865.852,00 |
| 23.06.2025 | 88,09 | 93,75 | 87,47 | 92,78 | 4,84% | 978.328,00 |
| 20.06.2025 | 89,66 | 89,74 | 87,76 | 88,50 | -0,51% | 1.054.117,00 |
| 18.06.2025 | 87,47 | 89,75 | 87,09 | 88,95 | 3,42% | 506.453,00 |
| 17.06.2025 | 86,82 | 86,84 | 85,42 | 86,01 | -2,09% | 310.948,00 |
| 16.06.2025 | 86,33 | 88,20 | 86,00 | 87,85 | 2,53% | 452.803,00 |
| 13.06.2025 | 87,00 | 87,00 | 85,26 | 85,68 | -3,15% | 510.590,00 |
| 12.06.2025 | 88,88 | 89,43 | 87,85 | 88,47 | -0,71% | 311.428,00 |
| 11.06.2025 | 90,51 | 91,40 | 88,95 | 89,10 | -1,45% | 347.493,00 |