73,635$
0,77%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 74,56 | 74,68 | 71,87 | 73,07 | -2,97% | 1.020.170,00 |
| 12.03.2025 | 75,93 | 76,52 | 72,75 | 75,31 | 1,99% | 1.437.498,00 |
| 11.03.2025 | 71,37 | 75,20 | 71,37 | 73,84 | 3,46% | 820.863,00 |
| 10.03.2025 | 73,53 | 73,71 | 70,27 | 71,37 | -5,97% | 1.434.661,00 |
| 07.03.2025 | 76,44 | 77,89 | 73,56 | 75,90 | -1,85% | 1.302.270,00 |
| 06.03.2025 | 79,33 | 80,62 | 76,84 | 77,33 | -4,68% | 855.853,00 |
| 05.03.2025 | 78,54 | 81,73 | 78,54 | 81,13 | 0,60% | 1.250.716,00 |
| 04.03.2025 | 81,25 | 82,83 | 79,21 | 80,65 | -4,10% | 1.666.456,00 |
| 03.03.2025 | 88,10 | 88,31 | 83,30 | 84,10 | -3,74% | 579.733,00 |
| 28.02.2025 | 84,15 | 87,56 | 83,79 | 87,37 | 2,70% | 799.399,00 |
| 27.02.2025 | 87,03 | 87,50 | 84,46 | 85,07 | -1,32% | 629.851,00 |
| 26.02.2025 | 85,79 | 88,11 | 85,79 | 86,21 | 1,13% | 712.712,00 |
| 25.02.2025 | 85,60 | 86,15 | 83,64 | 85,25 | -0,61% | 564.507,00 |
| 24.02.2025 | 87,62 | 88,04 | 84,62 | 85,77 | -2,37% | 856.879,00 |
| 21.02.2025 | 91,51 | 91,78 | 87,42 | 87,85 | -3,14% | 1.083.272,00 |
| 20.02.2025 | 91,20 | 91,59 | 88,00 | 90,70 | -1,41% | 865.843,00 |
| 19.02.2025 | 92,71 | 92,99 | 90,44 | 92,00 | -1,76% | 646.725,00 |
| 18.02.2025 | 90,55 | 95,37 | 89,66 | 93,65 | 2,43% | 860.113,00 |
| 17.02.2025 | 91,40 | 91,43 | 91,40 | 91,43 | 0,34% | - |
| 14.02.2025 | 92,54 | 93,13 | 90,05 | 91,12 | -1,87% | 787.687,00 |
| 13.02.2025 | 99,87 | 102,07 | 91,68 | 92,86 | 0,91% | 1.640.103,00 |
| 12.02.2025 | 90,01 | 92,16 | 89,83 | 92,02 | 0,47% | 994.528,00 |
| 11.02.2025 | 93,34 | 93,66 | 91,57 | 91,59 | -2,82% | 1.069.323,00 |
| 10.02.2025 | 94,49 | 95,78 | 93,95 | 94,25 | 0,57% | 517.279,00 |
| 07.02.2025 | 96,00 | 97,25 | 93,20 | 93,72 | -2,11% | 550.233,00 |
| 06.02.2025 | 93,92 | 96,08 | 93,39 | 95,74 | 2,54% | 567.997,00 |
| 05.02.2025 | 95,36 | 95,43 | 91,40 | 93,37 | -1,75% | 767.719,00 |
| 04.02.2025 | 94,97 | 95,73 | 94,23 | 95,03 | 0,49% | 363.999,00 |
| 03.02.2025 | 92,00 | 95,80 | 91,05 | 94,57 | -0,63% | 524.369,00 |
| 31.01.2025 | 98,12 | 98,89 | 94,03 | 95,17 | -2,59% | 683.238,00 |
| 30.01.2025 | 97,16 | 100,83 | 97,14 | 97,70 | 1,24% | 386.990,00 |
| 29.01.2025 | 97,32 | 97,32 | 95,30 | 96,50 | -0,94% | 470.671,00 |
| 28.01.2025 | 94,06 | 98,24 | 93,03 | 97,42 | 4,23% | 788.807,00 |
| 27.01.2025 | 91,58 | 95,49 | 91,57 | 93,47 | -0,71% | 449.324,00 |
| 24.01.2025 | 94,38 | 95,20 | 92,64 | 94,14 | -0,59% | 503.891,00 |
| 23.01.2025 | 93,57 | 95,06 | 92,53 | 94,70 | 0,70% | 605.663,00 |
| 22.01.2025 | 96,22 | 96,46 | 91,83 | 94,04 | -1,37% | 590.073,00 |
| 21.01.2025 | 94,97 | 95,90 | 93,76 | 95,35 | 1,53% | 460.188,00 |
| 17.01.2025 | 94,99 | 96,12 | 93,37 | 93,91 | 0,59% | 414.114,00 |
| 16.01.2025 | 93,92 | 95,69 | 93,31 | 93,36 | 0,04% | 420.616,00 |
| 15.01.2025 | 95,50 | 95,99 | 92,66 | 93,32 | 0,95% | 771.618,00 |
| 14.01.2025 | 91,52 | 92,58 | 90,75 | 92,44 | 1,93% | 716.563,00 |
| 13.01.2025 | 87,75 | 90,94 | 86,56 | 90,69 | 1,96% | 971.392,00 |
| 10.01.2025 | 96,38 | 96,69 | 88,20 | 88,95 | -10,91% | 1.424.723,00 |
| 08.01.2025 | 98,25 | 100,20 | 97,47 | 99,84 | 1,32% | 499.519,00 |
| 07.01.2025 | 101,50 | 101,50 | 96,59 | 98,54 | -2,54% | 616.630,00 |
| 06.01.2025 | 103,42 | 103,71 | 100,62 | 101,11 | -1,53% | 601.891,00 |
| 03.01.2025 | 100,15 | 103,08 | 100,15 | 102,68 | 3,15% | 445.514,00 |
| 02.01.2025 | 101,40 | 101,77 | 98,62 | 99,54 | -1,10% | 434.238,00 |
| 31.12.2024 | 100,78 | 101,46 | 99,54 | 100,65 | -0,08% | 484.009,00 |
| 30.12.2024 | 101,74 | 102,25 | 100,07 | 100,73 | -2,54% | 435.145,00 |
| 27.12.2024 | 104,49 | 105,29 | 101,70 | 103,36 | -2,20% | 424.168,00 |
| 26.12.2024 | 103,61 | 105,79 | 103,35 | 105,68 | 0,88% | 477.410,00 |
| 24.12.2024 | 103,38 | 104,76 | 103,16 | 104,76 | 1,02% | 168.082,00 |
| 23.12.2024 | 104,22 | 104,38 | 101,85 | 103,70 | -0,95% | 661.515,00 |
| 20.12.2024 | 100,54 | 106,00 | 99,54 | 104,69 | 1,58% | 1.407.011,00 |
| 19.12.2024 | 104,56 | 105,12 | 102,50 | 103,06 | 0,70% | 746.981,00 |
| 18.12.2024 | 106,26 | 108,51 | 101,37 | 102,34 | -2,10% | 948.555,00 |
| 17.12.2024 | 104,80 | 105,50 | 103,15 | 104,54 | -0,80% | 507.104,00 |
| 16.12.2024 | 105,49 | 106,99 | 104,50 | 105,38 | 0,27% | 596.303,00 |
| 13.12.2024 | 105,90 | 107,10 | 104,00 | 105,10 | -0,76% | 470.315,00 |
| 12.12.2024 | 106,86 | 107,92 | 105,28 | 105,90 | -1,02% | 392.617,00 |
| 11.12.2024 | 106,11 | 108,09 | 105,80 | 106,99 | 1,81% | 563.785,00 |
| 10.12.2024 | 106,34 | 107,78 | 103,82 | 105,09 | -1,28% | 737.571,00 |
| 09.12.2024 | 111,20 | 111,88 | 105,90 | 106,45 | -3,97% | 607.544,00 |
| 06.12.2024 | 109,96 | 112,24 | 109,85 | 110,85 | 1,67% | 676.491,00 |
| 05.12.2024 | 110,00 | 110,66 | 108,18 | 109,03 | -1,03% | 733.935,00 |
| 04.12.2024 | 110,70 | 112,82 | 110,00 | 110,17 | 0,90% | 854.777,00 |
| 03.12.2024 | 109,50 | 111,85 | 107,57 | 109,19 | 2,42% | 1.411.494,00 |
| 02.12.2024 | 104,87 | 108,22 | 102,97 | 106,61 | 1,79% | 1.426.098,00 |
| 29.11.2024 | 105,07 | 105,87 | 104,49 | 104,74 | 0,24% | 258.717,00 |
| 27.11.2024 | 107,20 | 107,20 | 103,83 | 104,49 | -2,34% | 586.353,00 |
| 26.11.2024 | 107,48 | 108,00 | 105,96 | 106,99 | -0,34% | 339.462,00 |
| 25.11.2024 | 107,69 | 107,96 | 106,02 | 107,36 | 0,93% | 887.165,00 |
| 22.11.2024 | 104,93 | 106,53 | 104,65 | 106,37 | 1,35% | 520.218,00 |
| 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 |