89,055$
-1,91%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 91,05 | 91,05 | 87,99 | 89,00 | -1,97% | - |
| 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 |
| 07.04.2025 | 66,34 | 72,96 | 63,61 | 69,17 | -1,62% | 1.108.786,00 |
| 04.04.2025 | 72,36 | 73,17 | 69,13 | 70,31 | -6,99% | 1.146.984,00 |
| 03.04.2025 | 77,23 | 78,43 | 75,03 | 75,59 | -8,13% | 862.861,00 |
| 02.04.2025 | 79,95 | 83,09 | 79,39 | 82,28 | 0,99% | 737.820,00 |
| 01.04.2025 | 79,42 | 81,47 | 78,38 | 81,47 | 1,82% | 887.910,00 |
| 31.03.2025 | 79,30 | 80,85 | 77,54 | 80,01 | -1,03% | 719.806,00 |
| 28.03.2025 | 81,91 | 82,05 | 79,54 | 80,84 | -2,27% | 622.596,00 |
| 27.03.2025 | 82,52 | 83,36 | 80,63 | 82,72 | 0,24% | 846.962,00 |
| 26.03.2025 | 84,32 | 84,80 | 81,44 | 82,52 | -2,30% | 467.452,00 |
| 25.03.2025 | 82,74 | 84,70 | 82,74 | 84,46 | 1,98% | 786.375,00 |
| 24.03.2025 | 80,91 | 83,35 | 80,05 | 82,82 | 4,56% | 742.846,00 |
| 21.03.2025 | 77,34 | 79,38 | 76,48 | 79,21 | 0,76% | 894.441,00 |
| 20.03.2025 | 77,76 | 79,74 | 77,75 | 78,61 | -0,05% | 598.179,00 |
| 19.03.2025 | 76,66 | 79,59 | 76,14 | 78,65 | 3,32% | 1.009.664,00 |
| 18.03.2025 | 76,48 | 76,57 | 75,33 | 76,12 | -1,41% | 782.762,00 |
| 17.03.2025 | 75,54 | 78,23 | 75,54 | 77,21 | 1,77% | 982.590,00 |
| 14.03.2025 | 74,05 | 75,93 | 73,52 | 75,87 | 3,83% | 1.023.863,00 |
| 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 |