44,736$
1,93%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 43,13 | 44,22 | 42,32 | 43,89 | 1,32% | 460.597,00 |
| 11.06.2026 | 43,50 | 43,92 | 42,28 | 43,32 | -1,75% | 503.704,00 |
| 10.06.2026 | 43,48 | 45,42 | 42,98 | 44,09 | -0,68% | 583.898,00 |
| 09.06.2026 | 44,20 | 45,15 | 43,41 | 44,39 | -0,96% | 731.326,00 |
| 08.06.2026 | 45,10 | 45,70 | 44,72 | 44,82 | -1,95% | 746.147,00 |
| 05.06.2026 | 44,76 | 46,16 | 44,49 | 45,71 | 1,92% | 818.883,00 |
| 04.06.2026 | 46,78 | 47,01 | 44,85 | 44,85 | -1,25% | 512.631,00 |
| 03.06.2026 | 48,24 | 48,24 | 44,93 | 45,42 | -7,08% | 502.067,00 |
| 02.06.2026 | 50,84 | 51,49 | 48,01 | 48,88 | -7,02% | 745.029,00 |
| 01.06.2026 | 49,50 | 52,66 | 48,47 | 52,57 | 11,02% | 1.503.193,00 |
| 29.05.2026 | 45,53 | 47,54 | 44,99 | 47,35 | 4,90% | 1.078.238,00 |
| 28.05.2026 | 45,29 | 46,61 | 44,50 | 45,14 | 0,51% | 1.094.895,00 |
| 27.05.2026 | 44,77 | 46,57 | 44,76 | 44,91 | -1,12% | 614.501,00 |
| 26.05.2026 | 45,44 | 46,04 | 44,99 | 45,42 | -1,52% | 456.300,00 |
| 22.05.2026 | 46,58 | 47,51 | 46,00 | 46,12 | -0,37% | 453.521,00 |
| 21.05.2026 | 46,50 | 47,23 | 45,27 | 46,29 | -1,68% | 486.283,00 |
| 20.05.2026 | 46,40 | 47,16 | 44,99 | 47,08 | -0,32% | 469.366,00 |
| 19.05.2026 | 47,89 | 48,43 | 46,57 | 47,23 | 0,75% | 1.254.494,00 |
| 18.05.2026 | 44,97 | 47,27 | 44,93 | 46,88 | 3,81% | 782.570,00 |
| 15.05.2026 | 45,65 | 46,67 | 44,99 | 45,16 | 0,18% | 607.740,00 |
| 14.05.2026 | 44,98 | 45,98 | 44,46 | 45,08 | 0,85% | 712.190,00 |
| 13.05.2026 | 46,21 | 46,89 | 44,64 | 44,70 | -4,89% | 1.236.836,00 |
| 12.05.2026 | 48,18 | 48,42 | 46,97 | 47,00 | -0,63% | 748.423,00 |
| 11.05.2026 | 50,05 | 50,13 | 46,49 | 47,30 | -5,65% | 1.001.620,00 |
| 08.05.2026 | 50,03 | 50,95 | 48,99 | 50,13 | -1,10% | 931.440,00 |
| 07.05.2026 | 51,09 | 52,20 | 50,29 | 50,69 | 2,74% | 645.979,00 |
| 06.05.2026 | 51,91 | 51,91 | 49,10 | 49,34 | -5,75% | 608.979,00 |
| 05.05.2026 | 53,27 | 53,30 | 51,91 | 52,35 | -2,20% | 1.141.517,00 |
| 04.05.2026 | 51,46 | 53,98 | 51,18 | 53,53 | 4,49% | 1.071.915,00 |
| 01.05.2026 | 51,23 | 53,35 | 50,67 | 51,23 | 0,95% | 1.300.281,00 |
| 30.04.2026 | 47,28 | 50,89 | 46,66 | 50,75 | -3,35% | 3.196.002,00 |
| 29.04.2026 | 49,80 | 52,73 | 49,18 | 52,51 | 4,69% | 2.197.522,00 |
| 28.04.2026 | 49,27 | 50,72 | 49,26 | 50,16 | 3,29% | 923.670,00 |
| 27.04.2026 | 49,14 | 50,44 | 48,50 | 48,56 | -1,82% | 907.654,00 |
| 24.04.2026 | 47,67 | 49,46 | 47,19 | 49,46 | 4,10% | 738.175,00 |
| 23.04.2026 | 50,55 | 50,97 | 47,10 | 47,51 | -8,65% | 1.037.724,00 |
| 22.04.2026 | 52,48 | 53,11 | 51,59 | 52,01 | -0,48% | 913.865,00 |
| 21.04.2026 | 53,28 | 54,60 | 52,15 | 52,26 | -1,90% | 1.061.132,00 |
| 20.04.2026 | 51,50 | 53,33 | 51,50 | 53,27 | 2,82% | 722.110,00 |
| 17.04.2026 | 51,96 | 52,42 | 51,37 | 51,81 | 1,57% | 583.982,00 |
| 16.04.2026 | 51,02 | 51,79 | 50,57 | 51,01 | 1,80% | 581.421,00 |
| 15.04.2026 | 48,76 | 50,25 | 48,69 | 50,11 | 3,98% | 551.797,00 |
| 14.04.2026 | 48,20 | 49,29 | 47,98 | 48,19 | 0,44% | 352.633,00 |
| 13.04.2026 | 46,12 | 48,04 | 45,76 | 47,98 | 4,60% | 503.087,00 |
| 10.04.2026 | 45,87 | 46,16 | 44,74 | 45,87 | -0,37% | 899.869,00 |
| 09.04.2026 | 47,68 | 47,68 | 45,22 | 46,04 | -4,52% | 569.093,00 |
| 08.04.2026 | 50,90 | 51,07 | 47,90 | 48,22 | -2,41% | 639.460,00 |
| 07.04.2026 | 49,84 | 50,18 | 48,65 | 49,41 | 1,40% | 816.624,00 |
| 06.04.2026 | 48,22 | 49,15 | 47,21 | 48,73 | 2,07% | 506.927,00 |
| 02.04.2026 | 47,38 | 48,14 | 46,19 | 47,74 | 0,72% | 470.024,00 |
| 01.04.2026 | 47,77 | 48,73 | 46,45 | 47,40 | 0,21% | 653.207,00 |
| 31.03.2026 | 47,26 | 48,17 | 46,17 | 47,30 | 1,55% | 625.427,00 |
| 30.03.2026 | 45,54 | 47,20 | 45,24 | 46,58 | 2,55% | 581.765,00 |
| 27.03.2026 | 46,03 | 46,03 | 44,65 | 45,42 | -2,34% | 672.967,00 |
| 26.03.2026 | 45,98 | 47,71 | 45,98 | 46,51 | 0,67% | 489.180,00 |
| 25.03.2026 | 47,29 | 48,23 | 45,62 | 46,20 | -1,03% | 565.941,00 |
| 24.03.2026 | 48,47 | 48,47 | 46,44 | 46,68 | -3,97% | 639.527,00 |
| 23.03.2026 | 48,64 | 49,64 | 48,26 | 48,61 | 0,87% | 694.415,00 |
| 20.03.2026 | 48,30 | 48,71 | 47,26 | 48,19 | -0,88% | 1.316.223,00 |
| 19.03.2026 | 49,00 | 50,95 | 48,10 | 48,62 | -1,54% | 579.751,00 |
| 18.03.2026 | 49,64 | 50,03 | 49,03 | 49,38 | -0,56% | 744.176,00 |
| 17.03.2026 | 49,50 | 51,35 | 49,05 | 49,66 | 1,47% | 524.315,00 |
| 16.03.2026 | 48,72 | 49,22 | 48,31 | 48,94 | 1,33% | 506.481,00 |
| 13.03.2026 | 48,91 | 49,82 | 47,80 | 48,30 | -0,92% | 755.676,00 |
| 12.03.2026 | 49,20 | 50,89 | 48,70 | 48,75 | -3,50% | 623.601,00 |
| 11.03.2026 | 52,30 | 52,30 | 49,59 | 50,52 | -1,44% | 701.848,00 |
| 10.03.2026 | 52,29 | 53,00 | 49,75 | 51,26 | -2,82% | 782.050,00 |
| 09.03.2026 | 52,03 | 52,86 | 50,47 | 52,75 | -0,19% | 1.108.805,00 |
| 06.03.2026 | 52,19 | 52,96 | 50,67 | 52,85 | 1,50% | 1.245.445,00 |
| 05.03.2026 | 50,05 | 52,50 | 49,96 | 52,07 | 4,16% | 1.395.016,00 |
| 04.03.2026 | 50,35 | 50,35 | 48,68 | 49,99 | -1,07% | 2.619.493,00 |
| 03.03.2026 | 49,57 | 51,16 | 48,56 | 50,53 | 0,58% | 1.509.446,00 |
| 02.03.2026 | 47,27 | 50,84 | 47,27 | 50,24 | 4,41% | 1.784.328,00 |
| 27.02.2026 | 46,75 | 49,09 | 46,24 | 48,12 | -0,58% | 1.916.750,00 |
| 26.02.2026 | 47,49 | 48,81 | 47,22 | 48,40 | 2,54% | 2.797.355,00 |
| 25.02.2026 | 47,30 | 47,66 | 46,16 | 47,20 | -0,21% | 1.871.879,00 |
| 24.02.2026 | 47,39 | 48,94 | 46,92 | 47,30 | -0,13% | 1.069.128,00 |
| 23.02.2026 | 50,50 | 50,55 | 47,15 | 47,36 | -6,73% | 1.187.843,00 |
| 20.02.2026 | 51,47 | 52,97 | 50,48 | 50,78 | -1,78% | 842.366,00 |
| 19.02.2026 | 52,04 | 52,55 | 51,45 | 51,70 | -1,20% | 541.262,00 |
| 18.02.2026 | 53,11 | 53,59 | 52,14 | 52,33 | -0,49% | 796.837,00 |
| 17.02.2026 | 54,03 | 54,27 | 51,70 | 52,59 | -1,20% | 1.071.807,00 |
| 13.02.2026 | 53,16 | 55,16 | 52,85 | 53,23 | 1,49% | 2.179.041,00 |
| 12.02.2026 | 54,00 | 56,70 | 51,34 | 52,45 | -7,36% | 2.757.211,00 |
| 11.02.2026 | 56,60 | 58,91 | 54,83 | 56,62 | -1,24% | 2.685.820,00 |
| 10.02.2026 | 56,99 | 58,94 | 56,84 | 57,33 | 1,58% | 848.361,00 |
| 09.02.2026 | 57,22 | 57,44 | 56,14 | 56,44 | -1,02% | 657.300,00 |
| 06.02.2026 | 55,90 | 57,56 | 55,48 | 57,02 | 3,35% | 894.377,00 |
| 05.02.2026 | 57,67 | 58,79 | 54,80 | 55,17 | -4,19% | 714.342,00 |
| 04.02.2026 | 56,29 | 57,94 | 54,64 | 57,58 | 0,93% | 1.675.764,00 |
| 03.02.2026 | 61,36 | 61,36 | 56,41 | 57,05 | -5,70% | 1.813.736,00 |
| 02.02.2026 | 61,77 | 62,31 | 60,45 | 60,50 | -1,22% | 717.784,00 |
| 30.01.2026 | 61,21 | 62,22 | 60,30 | 61,25 | -0,26% | 1.263.951,00 |
| 29.01.2026 | 64,46 | 64,65 | 60,24 | 61,41 | -5,65% | 1.665.326,00 |
| 28.01.2026 | 65,74 | 66,67 | 64,92 | 65,09 | -0,08% | 666.348,00 |
| 27.01.2026 | 68,36 | 68,36 | 64,78 | 65,14 | -5,37% | 871.308,00 |
| 26.01.2026 | 68,67 | 69,36 | 67,97 | 68,84 | 0,53% | 462.596,00 |
| 23.01.2026 | 68,07 | 68,59 | 67,66 | 68,48 | -0,01% | 740.934,00 |
| 22.01.2026 | 65,89 | 68,52 | 65,89 | 68,49 | 4,50% | 699.074,00 |
| 21.01.2026 | 63,99 | 65,59 | 63,75 | 65,54 | 2,63% | 686.007,00 |