78,436$
-0,50%
Echtzeit-Aktienkurs Q2 Holdings
Bid:
Ask:
Aktienkurse zur Q2 Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 78,76 | 79,16 | 78,03 | 78,73 | -0,13% | 727.684,00 |
| 28.08.2025 | 78,89 | 79,42 | 78,31 | 78,83 | 0,87% | 559.547,00 |
| 27.08.2025 | 76,67 | 78,19 | 76,67 | 78,15 | 1,86% | 631.856,00 |
| 26.08.2025 | 77,37 | 78,11 | 76,53 | 76,72 | -0,76% | 1.170.153,00 |
| 25.08.2025 | 78,92 | 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 | 74,81 | 75,85 | 74,63 | 75,64 | 0,24% | 591.259,00 |
| 20.08.2025 | 75,34 | 75,63 | 74,71 | 75,46 | 0,15% | 590.740,00 |
| 19.08.2025 | 75,84 | 76,07 | 74,69 | 75,35 | -0,48% | 756.915,00 |
| 18.08.2025 | 74,98 | 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 | 76,22 | 76,22 | 74,23 | 74,80 | -2,08% | 660.139,00 |
| 13.08.2025 | 75,74 | 76,54 | 75,19 | 76,39 | 1,66% | 736.521,00 |
| 12.08.2025 | 73,93 | 75,54 | 73,28 | 75,14 | 2,40% | 1.044.972,00 |
| 11.08.2025 | 73,93 | 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 | 76,33 | 77,00 | 73,82 | 74,62 | -1,24% | 1.305.055,00 |
| 06.08.2025 | 76,59 | 77,00 | 74,88 | 75,56 | -1,81% | 2.571.840,00 |
| 05.08.2025 | 78,75 | 78,83 | 76,35 | 76,95 | -2,29% | 1.553.767,00 |
| 04.08.2025 | 77,16 | 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 | 88,90 | 90,08 | 80,78 | 81,20 | -9,77% | 2.307.847,00 |
| 30.07.2025 | 91,20 | 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 | 89,54 | 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 | 90,67 | 90,85 | 89,31 | 89,41 | -1,52% | 329.654,00 |
| 23.07.2025 | 89,37 | 91,06 | 89,28 | 90,79 | 0,97% | 291.957,00 |
| 22.07.2025 | 89,21 | 90,45 | 89,14 | 89,92 | -0,03% | 425.493,00 |
| 21.07.2025 | 91,87 | 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 | 90,46 | 92,46 | 90,46 | 91,44 | 1,14% | 488.302,00 |
| 16.07.2025 | 89,23 | 91,08 | 88,85 | 90,41 | 1,66% | 418.673,00 |
| 15.07.2025 | 90,66 | 90,79 | 88,84 | 88,93 | -1,58% | 504.903,00 |
| 14.07.2025 | 87,81 | 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 | 93,74 | 94,24 | 91,13 | 92,59 | -2,51% | 463.937,00 |
| 09.07.2025 | 94,43 | 95,10 | 93,78 | 94,97 | 1,25% | 496.959,00 |
| 08.07.2025 | 93,50 | 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 | 92,46 | 93,12 | 91,04 | 92,30 | -0,27% | 396.404,00 |
| 01.07.2025 | 93,05 | 94,04 | 90,79 | 92,55 | -1,11% | 447.200,00 |
| 30.06.2025 | 93,87 | 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 | 96,22 | 96,68 | 92,25 | 93,00 | -2,38% | 691.778,00 |
| 24.06.2025 | 93,52 | 96,14 | 93,11 | 95,27 | 2,68% | 865.852,00 |
| 23.06.2025 | 88,06 | 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 | 86,79 | 86,84 | 85,42 | 86,01 | -2,09% | 310.948,00 |
| 16.06.2025 | 86,63 | 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 | 88,72 | 89,43 | 87,85 | 88,47 | -0,71% | 311.428,00 |
| 11.06.2025 | 90,32 | 91,40 | 88,95 | 89,10 | -1,45% | 347.493,00 |
| 10.06.2025 | 90,85 | 91,31 | 89,68 | 90,41 | -0,51% | 333.302,00 |
| 09.06.2025 | 91,37 | 91,97 | 90,00 | 90,87 | -0,44% | 282.252,00 |
| 06.06.2025 | 91,13 | 92,15 | 90,12 | 91,27 | 1,43% | 409.856,00 |
| 05.06.2025 | 89,20 | 91,00 | 89,20 | 89,98 | 0,40% | 349.420,00 |
| 04.06.2025 | 89,23 | 90,51 | 89,23 | 89,62 | 0,19% | 247.256,00 |
| 03.06.2025 | 87,92 | 89,79 | 87,22 | 89,45 | 2,07% | 558.246,00 |
| 02.06.2025 | 86,77 | 87,90 | 85,31 | 87,64 | 0,14% | 535.672,00 |
| 30.05.2025 | 86,31 | 87,97 | 85,78 | 87,52 | 0,90% | 549.433,00 |
| 29.05.2025 | 88,37 | 88,52 | 86,43 | 86,74 | -0,89% | 335.378,00 |
| 28.05.2025 | 88,54 | 88,94 | 87,32 | 87,52 | -1,21% | 331.364,00 |
| 27.05.2025 | 87,92 | 88,63 | 87,12 | 88,59 | 2,33% | 487.107,00 |
| 23.05.2025 | 85,60 | 87,31 | 85,42 | 86,57 | -0,84% | 285.040,00 |
| 22.05.2025 | 87,23 | 88,46 | 86,43 | 87,30 | 0,06% | 341.690,00 |
| 21.05.2025 | 88,09 | 89,76 | 86,82 | 87,25 | -3,01% | 408.089,00 |
| 20.05.2025 | 90,01 | 90,46 | 89,36 | 89,96 | -0,02% | 331.307,00 |
| 19.05.2025 | 89,59 | 90,89 | 88,99 | 89,98 | -1,13% | 454.319,00 |
| 16.05.2025 | 90,36 | 91,34 | 89,80 | 91,01 | 0,80% | 486.308,00 |
| 15.05.2025 | 91,19 | 91,53 | 89,38 | 90,29 | -1,69% | 536.067,00 |
| 14.05.2025 | 92,74 | 93,08 | 91,14 | 91,84 | -0,96% | 742.868,00 |
| 13.05.2025 | 91,72 | 93,35 | 89,89 | 92,73 | 0,98% | 1.153.532,00 |
| 12.05.2025 | 93,96 | 93,96 | 91,26 | 91,83 | 2,47% | 865.565,00 |
| 09.05.2025 | 89,65 | 90,53 | 87,88 | 89,62 | -1,29% | 944.716,00 |
| 08.05.2025 | 84,91 | 91,77 | 84,44 | 90,79 | 13,05% | 1.949.365,00 |
| 07.05.2025 | 79,80 | 81,37 | 79,54 | 80,31 | 1,26% | 776.063,00 |
| 06.05.2025 | 78,48 | 80,69 | 78,23 | 79,31 | -1,34% | 702.978,00 |
| 05.05.2025 | 79,80 | 82,14 | 79,20 | 80,39 | -0,14% | 621.040,00 |
| 02.05.2025 | 80,42 | 81,00 | 79,59 | 80,50 | 1,71% | 628.441,00 |
| 01.05.2025 | 80,67 | 81,00 | 79,09 | 79,15 | -0,13% | 455.668,00 |
| 30.04.2025 | 78,15 | 79,30 | 77,06 | 79,25 | -0,94% | 373.259,00 |
| 29.04.2025 | 78,05 | 80,27 | 78,04 | 80,00 | 1,64% | 445.846,00 |
| 28.04.2025 | 79,81 | 79,87 | 77,88 | 78,71 | -0,52% | 391.276,00 |
| 25.04.2025 | 78,55 | 79,26 | 77,56 | 79,12 | 0,18% | 414.063,00 |
| 24.04.2025 | 77,86 | 79,28 | 77,69 | 78,98 | 1,96% | 362.266,00 |
| 23.04.2025 | 78,01 | 80,23 | 77,30 | 77,46 | 3,34% | 535.430,00 |
| 22.04.2025 | 74,19 | 75,47 | 73,78 | 74,96 | 3,71% | 439.319,00 |
| 21.04.2025 | 73,64 | 73,77 | 71,35 | 72,28 | -3,58% | 504.981,00 |
| 17.04.2025 | 74,98 | 75,89 | 74,14 | 74,96 | 0,08% | 381.570,00 |
| 16.04.2025 | 75,99 | 76,42 | 73,72 | 74,90 | -2,58% | 394.508,00 |
| 15.04.2025 | 75,64 | 77,12 | 75,22 | 76,88 | 1,91% | 583.280,00 |
| 14.04.2025 | 76,19 | 77,00 | 74,41 | 75,44 | 0,95% | 448.736,00 |
| 11.04.2025 | 72,27 | 75,47 | 71,64 | 74,73 | 2,82% | 783.952,00 |
| 10.04.2025 | 74,28 | 74,58 | 70,55 | 72,68 | -5,15% | 752.626,00 |
| 09.04.2025 | 68,05 | 77,56 | 67,48 | 76,63 | 11,51% | 1.144.631,00 |
| 08.04.2025 | 73,19 | 73,36 | 67,59 | 68,72 | -0,65% | 966.172,00 |