105,380$
0,41%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 104,48 | 105,37 | 104,48 | 105,31 | 0,34% | - |
| 21.11.2024 | 102,49 | 105,73 | 101,56 | 104,95 | 3,46% | 712.668,00 |
| 20.11.2024 | 100,25 | 102,14 | 98,24 | 101,44 | 1,84% | 841.471,00 |
| 19.11.2024 | 95,31 | 99,78 | 95,31 | 99,61 | 3,35% | 561.073,00 |
| 18.11.2024 | 97,12 | 98,41 | 96,13 | 96,38 | -0,76% | 405.685,00 |
| 15.11.2024 | 98,17 | 98,17 | 95,40 | 97,12 | -0,73% | 702.265,00 |
| 14.11.2024 | 103,86 | 104,04 | 97,60 | 97,83 | -5,30% | 724.931,00 |
| 13.11.2024 | 102,13 | 104,50 | 101,51 | 103,30 | 1,38% | 993.249,00 |
| 12.11.2024 | 100,65 | 103,10 | 99,93 | 101,89 | -0,15% | 690.824,00 |
| 11.11.2024 | 103,04 | 105,00 | 101,76 | 102,04 | -0,68% | 704.539,00 |
| 08.11.2024 | 102,16 | 104,20 | 101,44 | 102,74 | 0,48% | 842.640,00 |
| 07.11.2024 | 94,50 | 105,00 | 93,00 | 102,25 | 12,98% | 2.223.024,00 |
| 06.11.2024 | 88,61 | 92,10 | 88,61 | 90,50 | 4,98% | 1.534.006,00 |
| 05.11.2024 | 85,17 | 86,37 | 84,84 | 86,21 | 2,17% | 662.442,00 |
| 04.11.2024 | 84,44 | 85,43 | 83,67 | 84,38 | -0,83% | 622.665,00 |
| 01.11.2024 | 84,86 | 86,16 | 84,44 | 85,09 | 0,51% | 535.882,00 |
| 31.10.2024 | 85,55 | 86,21 | 84,53 | 84,66 | -1,14% | 563.489,00 |
| 30.10.2024 | 84,49 | 86,25 | 84,49 | 85,64 | 0,98% | 305.145,00 |
| 29.10.2024 | 83,95 | 85,41 | 83,51 | 84,81 | 0,37% | 390.194,00 |
| 28.10.2024 | 84,64 | 85,22 | 83,55 | 84,50 | 1,37% | 393.719,00 |
| 25.10.2024 | 83,95 | 84,32 | 83,22 | 83,36 | -0,25% | 500.506,00 |
| 24.10.2024 | 83,60 | 84,82 | 82,84 | 83,57 | 0,67% | 364.652,00 |
| 23.10.2024 | 82,84 | 83,28 | 82,23 | 83,01 | 0,07% | 285.569,00 |
| 22.10.2024 | 82,94 | 83,60 | 82,40 | 82,95 | -0,56% | 575.693,00 |
| 21.10.2024 | 82,18 | 84,09 | 81,74 | 83,42 | 1,35% | 585.674,00 |
| 18.10.2024 | 81,36 | 82,63 | 80,40 | 82,31 | 0,16% | 685.298,00 |
| 17.10.2024 | 81,15 | 82,58 | 80,09 | 82,18 | 2,19% | 995.703,00 |
| 16.10.2024 | 81,71 | 81,87 | 80,18 | 80,42 | -1,03% | 1.117.857,00 |
| 15.10.2024 | 81,99 | 82,73 | 80,98 | 81,26 | -0,81% | 348.903,00 |
| 14.10.2024 | 82,50 | 82,56 | 81,26 | 81,92 | -0,27% | 262.699,00 |
| 11.10.2024 | 79,73 | 82,16 | 79,73 | 82,14 | 3,40% | 357.588,00 |
| 10.10.2024 | 79,19 | 80,00 | 77,83 | 79,44 | -1,50% | 435.587,00 |
| 09.10.2024 | 80,62 | 81,65 | 80,45 | 80,65 | 0,20% | 247.923,00 |
| 08.10.2024 | 79,69 | 81,45 | 79,55 | 80,49 | 1,72% | 340.767,00 |
| 07.10.2024 | 79,12 | 79,80 | 78,53 | 79,13 | -0,58% | 565.865,00 |
| 04.10.2024 | 79,43 | 80,48 | 78,47 | 79,59 | 2,29% | 368.848,00 |
| 03.10.2024 | 77,96 | 79,37 | 77,25 | 77,81 | -0,94% | 265.571,00 |
| 02.10.2024 | 77,51 | 78,99 | 77,39 | 78,55 | 0,93% | 228.591,00 |
| 01.10.2024 | 79,80 | 80,25 | 77,29 | 77,83 | -2,43% | 357.310,00 |
| 30.09.2024 | 78,05 | 79,99 | 78,05 | 79,77 | 0,91% | 937.124,00 |
| 27.09.2024 | 79,06 | 79,45 | 78,20 | 79,05 | 1,92% | 1.041.331,00 |
| 26.09.2024 | 79,27 | 79,50 | 76,85 | 77,56 | -0,93% | 370.226,00 |
| 25.09.2024 | 78,33 | 78,81 | 77,50 | 78,29 | -0,25% | 375.623,00 |
| 24.09.2024 | 79,33 | 79,80 | 78,17 | 78,49 | -1,25% | 421.552,00 |
| 23.09.2024 | 80,30 | 81,60 | 78,42 | 79,48 | -2,54% | 1.102.697,00 |
| 20.09.2024 | 80,32 | 82,72 | 80,32 | 81,55 | 2,28% | 1.243.063,00 |
| 19.09.2024 | 78,66 | 79,93 | 77,80 | 79,73 | 4,81% | 747.650,00 |
| 18.09.2024 | 76,37 | 77,70 | 75,30 | 76,07 | -0,16% | 338.224,00 |
| 17.09.2024 | 75,73 | 76,55 | 74,61 | 76,19 | 2,12% | 432.854,00 |
| 16.09.2024 | 74,68 | 75,26 | 73,86 | 74,61 | -0,25% | 310.073,00 |
| 13.09.2024 | 72,36 | 75,76 | 72,36 | 74,80 | 3,82% | 507.929,00 |
| 12.09.2024 | 71,56 | 72,57 | 71,02 | 72,05 | 1,09% | 284.238,00 |
| 11.09.2024 | 70,88 | 71,91 | 69,76 | 71,27 | -0,36% | 437.739,00 |
| 10.09.2024 | 73,09 | 73,09 | 70,41 | 71,53 | -1,81% | 264.067,00 |
| 09.09.2024 | 71,96 | 73,06 | 71,61 | 72,85 | 2,40% | 341.095,00 |
| 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 |