39,750€
-0,21%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,86 | 46,05 | 44,38 | 44,80 | -2,13% | 1.000,00 |
| 04.05.2026 | 43,71 | 46,09 | 43,65 | 45,78 | 7,90% | 180,00 |
| 30.04.2026 | 44,96 | 45,06 | 40,32 | 42,43 | -4,78% | - |
| 29.04.2026 | 42,89 | 45,16 | 42,17 | 44,56 | 4,12% | 75,00 |
| 28.04.2026 | 41,44 | 43,23 | 41,35 | 42,79 | 3,33% | - |
| 27.04.2026 | 42,17 | 42,97 | 41,20 | 41,41 | -1,85% | - |
| 24.04.2026 | 40,69 | 42,21 | 40,48 | 42,19 | 3,84% | - |
| 23.04.2026 | 44,33 | 44,46 | 40,36 | 40,63 | -8,51% | 72,00 |
| 22.04.2026 | 44,60 | 44,99 | 44,07 | 44,41 | -0,41% | - |
| 21.04.2026 | 45,32 | 46,36 | 44,52 | 44,60 | -1,41% | 168,00 |
| 20.04.2026 | 43,94 | 45,26 | 43,84 | 45,24 | 2,68% | - |
| 17.04.2026 | 43,33 | 44,21 | 43,26 | 44,06 | 1,73% | - |
| 16.04.2026 | 42,52 | 43,91 | 42,50 | 43,31 | 1,99% | 360,00 |
| 15.04.2026 | 40,85 | 42,57 | 40,85 | 42,46 | 3,95% | 648,00 |
| 14.04.2026 | 40,78 | 41,58 | 40,68 | 40,85 | 0,09% | - |
| 13.04.2026 | 39,10 | 40,81 | 39,09 | 40,81 | 4,21% | - |
| 10.04.2026 | 39,40 | 39,42 | 38,21 | 39,16 | -0,50% | 6,00 |
| 09.04.2026 | 41,33 | 41,34 | 38,69 | 39,36 | -4,80% | - |
| 08.04.2026 | 42,91 | 43,78 | 41,14 | 41,34 | -3,12% | - |
| 07.04.2026 | 42,15 | 47,86 | 42,05 | 42,67 | 3,18% | - |
| 02.04.2026 | 40,81 | 41,69 | 40,06 | 41,36 | 1,16% | 1.590,00 |
| 01.04.2026 | 40,98 | 41,66 | 39,99 | 40,88 | -0,12% | - |
| 31.03.2026 | 40,77 | 41,67 | 40,37 | 40,93 | 0,76% | - |
| 30.03.2026 | 39,54 | 41,18 | 39,53 | 40,62 | 2,95% | - |
| 27.03.2026 | 40,40 | 40,43 | 38,78 | 39,46 | -2,21% | - |
| 26.03.2026 | 39,90 | 41,35 | 39,80 | 40,35 | 0,90% | 78,00 |
| 25.03.2026 | 40,40 | 41,32 | 39,48 | 39,99 | -0,40% | - |
| 24.03.2026 | 41,96 | 41,96 | 40,15 | 40,15 | -4,13% | 600,00 |
| 23.03.2026 | 41,62 | 42,71 | 41,46 | 41,88 | 0,26% | - |
| 20.03.2026 | 42,05 | 42,14 | 40,87 | 41,77 | -0,63% | - |
| 19.03.2026 | 43,04 | 44,56 | 41,64 | 42,03 | -2,51% | - |
| 18.03.2026 | 43,20 | 43,39 | 42,61 | 43,11 | 0,17% | - |
| 17.03.2026 | 42,50 | 44,35 | 42,42 | 43,04 | 1,21% | - |
| 16.03.2026 | 42,40 | 42,86 | 42,20 | 42,52 | 0,59% | - |
| 13.03.2026 | 42,43 | 43,32 | 41,82 | 42,27 | -0,21% | - |
| 12.03.2026 | 43,60 | 44,13 | 42,31 | 42,36 | -2,90% | 6.300,00 |
| 11.03.2026 | 44,10 | 44,85 | 42,94 | 43,63 | -1,28% | 24,00 |
| 10.03.2026 | 45,33 | 45,40 | 42,77 | 44,19 | -2,53% | 90,00 |
| 09.03.2026 | 45,37 | 45,57 | 43,65 | 45,34 | -0,29% | 8.100,00 |
| 06.03.2026 | 44,89 | 45,64 | 43,77 | 45,47 | 1,37% | - |
| 05.03.2026 | 43,03 | 45,33 | 42,93 | 44,85 | 4,40% | - |
| 04.03.2026 | 43,36 | 45,13 | 41,88 | 42,96 | -1,20% | - |
| 03.03.2026 | 42,87 | 44,08 | 42,11 | 43,48 | 1,22% | 24,00 |
| 02.03.2026 | 40,75 | 43,40 | 40,72 | 42,96 | 5,53% | 87,00 |
| 27.02.2026 | 40,96 | 41,95 | 38,10 | 40,71 | -0,66% | - |
| 26.02.2026 | 39,97 | 41,40 | 39,95 | 40,98 | 2,34% | 84,00 |
| 25.02.2026 | 40,08 | 40,36 | 39,57 | 40,04 | -0,41% | - |
| 24.02.2026 | 40,27 | 41,33 | 39,87 | 40,21 | 0,01% | - |
| 23.02.2026 | 42,78 | 43,02 | 40,01 | 40,20 | -6,73% | 255,00 |
| 20.02.2026 | 44,03 | 44,83 | 42,89 | 43,10 | -1,84% | 518,00 |
| 19.02.2026 | 44,39 | 44,94 | 43,75 | 43,91 | -1,10% | - |
| 18.02.2026 | 44,44 | 45,28 | 44,21 | 44,40 | 0,00% | - |
| 17.02.2026 | 44,80 | 45,80 | 43,70 | 44,40 | -1,33% | - |
| 16.02.2026 | 45,00 | 45,10 | 44,90 | 45,00 | 0,00% | 30,00 |
| 13.02.2026 | 43,20 | 46,50 | 43,20 | 45,00 | 1,35% | - |
| 12.02.2026 | 46,40 | 47,50 | 43,20 | 44,40 | -3,90% | 144,00 |
| 11.02.2026 | 47,00 | 49,40 | 44,00 | 46,20 | -4,55% | 748,00 |
| 10.02.2026 | 47,40 | 49,50 | 47,30 | 48,40 | 2,11% | - |
| 09.02.2026 | 48,00 | 48,50 | 47,20 | 47,40 | -2,07% | 43,00 |
| 06.02.2026 | 46,60 | 48,70 | 46,60 | 48,40 | 3,64% | 337,00 |
| 05.02.2026 | 48,80 | 49,90 | 46,50 | 46,70 | -4,30% | - |
| 04.02.2026 | 48,20 | 49,20 | 46,30 | 48,80 | 0,83% | 98,00 |
| 03.02.2026 | 51,00 | 52,25 | 47,70 | 48,40 | -6,02% | 165,00 |
| 02.02.2026 | 51,50 | 53,00 | 51,25 | 51,50 | 0,00% | - |
| 30.01.2026 | 51,50 | 52,50 | 50,50 | 51,50 | 0,00% | - |
| 29.01.2026 | 54,25 | 54,75 | 50,40 | 51,50 | -5,50% | - |
| 28.01.2026 | 54,25 | 55,75 | 54,25 | 54,50 | 0,93% | - |
| 27.01.2026 | 58,25 | 58,25 | 54,00 | 54,00 | -6,90% | - |
| 26.01.2026 | 57,50 | 58,75 | 57,25 | 58,00 | 0,00% | - |
| 23.01.2026 | 57,00 | 58,50 | 57,00 | 58,00 | -0,43% | - |
| 22.01.2026 | 56,50 | 58,50 | 56,00 | 58,25 | 4,02% | - |
| 21.01.2026 | 54,75 | 56,00 | 54,25 | 56,00 | 2,75% | - |
| 20.01.2026 | 55,25 | 55,75 | 54,00 | 54,50 | -2,24% | 5.400,00 |
| 19.01.2026 | 54,50 | 56,25 | 54,50 | 55,75 | -0,45% | 1.350,00 |
| 16.01.2026 | 56,50 | 57,75 | 55,75 | 56,00 | -2,61% | 140,00 |
| 15.01.2026 | 58,00 | 59,75 | 57,00 | 57,50 | -2,54% | - |
| 14.01.2026 | 58,75 | 59,25 | 57,75 | 59,00 | 0,00% | - |
| 13.01.2026 | 59,00 | 60,25 | 58,25 | 59,00 | -0,42% | - |
| 12.01.2026 | 60,00 | 60,25 | 58,75 | 59,25 | -2,07% | - |
| 09.01.2026 | 60,25 | 61,00 | 59,25 | 60,50 | 0,83% | - |
| 08.01.2026 | 61,25 | 61,50 | 59,75 | 60,00 | -2,04% | 240,00 |
| 07.01.2026 | 59,00 | 62,00 | 59,00 | 61,25 | 2,08% | - |
| 06.01.2026 | 60,00 | 60,50 | 59,00 | 60,00 | 0,00% | - |
| 05.01.2026 | 59,25 | 61,25 | 58,50 | 60,00 | 1,27% | 232,00 |
| 02.01.2026 | 61,75 | 62,50 | 58,50 | 59,25 | -6,32% | 162,00 |
| 30.12.2025 | 62,00 | 63,25 | 62,00 | 63,25 | 0,40% | - |
| 29.12.2025 | 63,50 | 63,75 | 62,50 | 63,00 | 0,00% | - |
| 23.12.2025 | 63,75 | 63,75 | 62,50 | 63,00 | -1,18% | - |
| 22.12.2025 | 63,25 | 64,50 | 63,00 | 63,75 | 0,39% | 140,00 |
| 19.12.2025 | 64,00 | 64,50 | 62,50 | 63,50 | -1,17% | - |
| 18.12.2025 | 62,75 | 64,50 | 62,75 | 64,25 | 2,39% | - |
| 17.12.2025 | 62,50 | 63,25 | 62,00 | 62,75 | 1,21% | - |
| 16.12.2025 | 61,75 | 63,00 | 61,50 | 62,00 | 0,00% | - |
| 15.12.2025 | 63,00 | 64,50 | 62,00 | 62,00 | -3,13% | - |
| 12.12.2025 | 64,50 | 65,00 | 63,75 | 64,00 | -0,78% | - |
| 11.12.2025 | 63,50 | 64,75 | 63,25 | 64,50 | 1,18% | - |
| 10.12.2025 | 63,75 | 64,00 | 62,25 | 63,75 | 0,39% | 16,00 |
| 09.12.2025 | 62,00 | 64,00 | 62,00 | 63,50 | 0,40% | - |
| 08.12.2025 | 62,00 | 63,75 | 62,00 | 63,25 | 0,40% | 147,00 |
| 05.12.2025 | 61,50 | 63,50 | 61,50 | 63,00 | 0,80% | - |