75,300$
-0,25%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 75,52 | 76,24 | 74,65 | 75,31 | -0,24% | 627.794,00 |
| 11.12.2025 | 73,96 | 76,04 | 73,96 | 75,49 | 1,27% | 1.154.643,00 |
| 10.12.2025 | 73,45 | 74,76 | 72,67 | 74,54 | 0,87% | 772.153,00 |
| 09.12.2025 | 73,38 | 74,39 | 73,10 | 73,90 | 0,54% | 545.142,00 |
| 08.12.2025 | 73,74 | 74,20 | 72,55 | 73,50 | -0,03% | 666.714,00 |
| 05.12.2025 | 72,49 | 73,66 | 71,95 | 73,52 | 1,20% | 578.337,00 |
| 04.12.2025 | 73,98 | 74,08 | 72,47 | 72,65 | -0,78% | 723.373,00 |
| 03.12.2025 | 71,19 | 73,22 | 70,99 | 73,22 | 3,11% | 690.116,00 |
| 02.12.2025 | 72,49 | 72,50 | 70,97 | 71,01 | -1,63% | 461.207,00 |
| 01.12.2025 | 71,33 | 73,13 | 70,84 | 72,19 | 0,08% | 903.820,00 |
| 28.11.2025 | 72,21 | 72,56 | 71,70 | 72,13 | 0,56% | 363.024,00 |
| 26.11.2025 | 72,54 | 73,27 | 71,71 | 71,73 | -1,32% | 973.902,00 |
| 25.11.2025 | 70,84 | 73,08 | 70,79 | 72,69 | 2,65% | 764.247,00 |
| 24.11.2025 | 72,03 | 72,11 | 70,71 | 70,81 | -1,65% | 641.195,00 |
| 21.11.2025 | 69,95 | 72,39 | 69,49 | 72,00 | 3,29% | 710.281,00 |
| 20.11.2025 | 71,75 | 71,92 | 69,14 | 69,71 | -0,36% | 982.180,00 |
| 19.11.2025 | 69,68 | 70,49 | 68,39 | 69,96 | 0,66% | 867.908,00 |
| 18.11.2025 | 69,73 | 70,40 | 69,06 | 69,50 | -1,01% | 488.703,00 |
| 17.11.2025 | 71,88 | 72,32 | 69,78 | 70,21 | -3,09% | 548.922,00 |
| 14.11.2025 | 70,94 | 72,82 | 70,00 | 72,45 | 1,02% | 577.825,00 |
| 13.11.2025 | 72,00 | 73,32 | 71,36 | 71,72 | -2,18% | 713.356,00 |
| 12.11.2025 | 73,73 | 74,58 | 72,32 | 73,32 | -0,12% | 1.034.257,00 |
| 11.11.2025 | 73,24 | 73,91 | 72,06 | 73,41 | 0,30% | 838.391,00 |
| 10.11.2025 | 71,97 | 73,22 | 70,80 | 73,19 | 1,67% | 928.862,00 |
| 07.11.2025 | 69,13 | 72,17 | 67,89 | 71,99 | 2,59% | 1.597.694,00 |
| 06.11.2025 | 66,68 | 70,82 | 64,89 | 70,17 | 14,81% | 3.660.073,00 |
| 05.11.2025 | 60,36 | 61,70 | 60,19 | 61,12 | 0,97% | 1.092.395,00 |
| 04.11.2025 | 62,08 | 62,35 | 60,25 | 60,53 | -3,32% | 997.087,00 |
| 03.11.2025 | 61,31 | 62,80 | 60,07 | 62,61 | 1,38% | 1.372.200,00 |
| 31.10.2025 | 60,66 | 62,70 | 60,28 | 61,76 | 1,51% | 1.131.441,00 |
| 30.10.2025 | 60,54 | 62,52 | 60,30 | 60,84 | -0,47% | 959.602,00 |
| 29.10.2025 | 61,65 | 62,50 | 59,49 | 61,13 | -1,40% | 1.663.390,00 |
| 28.10.2025 | 62,35 | 62,66 | 61,72 | 62,00 | -0,47% | 535.504,00 |
| 27.10.2025 | 62,65 | 62,80 | 61,91 | 62,29 | 0,05% | 568.275,00 |
| 24.10.2025 | 61,70 | 62,59 | 61,30 | 62,26 | 1,75% | 650.064,00 |
| 23.10.2025 | 61,39 | 61,70 | 60,77 | 61,19 | -0,39% | 856.029,00 |
| 22.10.2025 | 62,82 | 62,82 | 61,33 | 61,43 | -2,01% | 801.600,00 |
| 21.10.2025 | 60,75 | 63,19 | 60,21 | 62,69 | 3,31% | 1.005.392,00 |
| 20.10.2025 | 60,10 | 61,16 | 59,94 | 60,68 | 1,37% | 903.287,00 |
| 17.10.2025 | 58,83 | 59,98 | 58,57 | 59,86 | 1,01% | 749.210,00 |
| 16.10.2025 | 60,78 | 61,02 | 59,18 | 59,26 | -2,02% | 848.032,00 |
| 15.10.2025 | 62,00 | 62,56 | 60,06 | 60,48 | -2,69% | 957.832,00 |
| 14.10.2025 | 60,99 | 62,31 | 60,28 | 62,15 | 0,93% | 1.127.588,00 |
| 13.10.2025 | 63,18 | 63,18 | 61,34 | 61,58 | -1,06% | 887.263,00 |
| 10.10.2025 | 63,82 | 64,30 | 62,06 | 62,24 | -1,72% | 798.617,00 |
| 09.10.2025 | 64,06 | 64,20 | 63,02 | 63,33 | -1,49% | 782.639,00 |
| 08.10.2025 | 65,00 | 65,44 | 63,97 | 64,29 | -0,17% | 930.334,00 |
| 07.10.2025 | 65,96 | 66,46 | 64,03 | 64,40 | -2,28% | 1.234.279,00 |
| 06.10.2025 | 68,04 | 68,19 | 65,80 | 65,90 | -2,51% | 1.119.976,00 |
| 03.10.2025 | 67,37 | 68,00 | 66,50 | 67,60 | 1,30% | 86.141,00 |
| 02.10.2025 | 68,59 | 68,83 | 65,99 | 66,73 | -2,04% | 1.925.645,00 |
| 01.10.2025 | 72,18 | 73,41 | 67,43 | 68,12 | -5,90% | 1.954.359,00 |
| 30.09.2025 | 74,70 | 74,70 | 71,64 | 72,39 | -2,15% | 1.047.434,00 |
| 29.09.2025 | 75,24 | 75,75 | 73,96 | 73,98 | -1,18% | 785.732,00 |
| 26.09.2025 | 73,43 | 75,10 | 73,36 | 74,86 | 1,89% | 893.243,00 |
| 25.09.2025 | 73,53 | 74,22 | 72,68 | 73,47 | -0,38% | 856.345,00 |
| 24.09.2025 | 75,58 | 76,55 | 73,38 | 73,75 | -3,91% | 1.247.747,00 |
| 23.09.2025 | 78,74 | 79,18 | 76,22 | 76,75 | -2,60% | 1.421.201,00 |
| 22.09.2025 | 78,14 | 79,39 | 77,28 | 78,80 | 0,79% | 1.237.868,00 |
| 19.09.2025 | 84,43 | 84,70 | 77,57 | 78,18 | -7,19% | 13.172.996,00 |
| 18.09.2025 | 83,87 | 85,01 | 83,33 | 84,24 | 1,51% | 2.588.368,00 |
| 17.09.2025 | 81,54 | 85,13 | 81,54 | 82,99 | 1,78% | 1.067.198,00 |
| 16.09.2025 | 82,78 | 82,87 | 81,40 | 81,54 | -1,65% | 1.024.717,00 |
| 15.09.2025 | 82,60 | 83,73 | 82,30 | 82,91 | 0,89% | 894.557,00 |
| 12.09.2025 | 82,48 | 83,13 | 81,27 | 82,18 | -0,65% | 890.214,00 |
| 11.09.2025 | 82,48 | 83,24 | 81,86 | 82,72 | 0,74% | 1.041.944,00 |
| 10.09.2025 | 84,32 | 85,19 | 81,91 | 82,11 | -2,42% | 1.216.428,00 |
| 09.09.2025 | 83,70 | 84,62 | 82,91 | 84,15 | 0,13% | 1.244.644,00 |
| 08.09.2025 | 81,67 | 84,96 | 79,95 | 84,04 | 6,64% | 3.177.882,00 |
| 05.09.2025 | 78,00 | 79,61 | 77,63 | 78,81 | 1,99% | 713.557,00 |
| 04.09.2025 | 77,22 | 77,59 | 76,11 | 77,27 | -0,17% | 649.478,00 |
| 03.09.2025 | 76,43 | 77,52 | 76,04 | 77,40 | 0,87% | 540.031,00 |
| 02.09.2025 | 76,55 | 77,75 | 75,91 | 76,73 | -2,54% | 1.122.722,00 |
| 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% | 559.336,00 |
| 27.08.2025 | 76,67 | 78,19 | 76,67 | 78,15 | 1,86% | 615.555,00 |
| 26.08.2025 | 77,37 | 78,11 | 76,53 | 76,72 | -0,76% | 1.170.148,00 |
| 25.08.2025 | 78,92 | 79,11 | 77,11 | 77,31 | -2,78% | 586.068,00 |
| 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% | 591.234,00 |
| 20.08.2025 | 75,34 | 75,63 | 74,71 | 75,46 | 0,15% | 555.788,00 |
| 19.08.2025 | 75,84 | 76,07 | 74,69 | 75,35 | -0,48% | 748.569,00 |
| 18.08.2025 | 74,98 | 75,79 | 74,52 | 75,71 | 1,54% | 968.558,00 |
| 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% | 658.541,00 |
| 13.08.2025 | 75,74 | 76,54 | 75,19 | 76,39 | 1,66% | 736.488,00 |
| 12.08.2025 | 73,93 | 75,54 | 73,28 | 75,14 | 2,40% | 865.890,00 |
| 11.08.2025 | 73,93 | 75,07 | 73,34 | 73,38 | -0,34% | 982.077,00 |
| 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% | 1.298.258,00 |
| 06.08.2025 | 76,59 | 77,00 | 74,88 | 75,56 | -1,81% | 2.556.303,00 |
| 05.08.2025 | 78,75 | 78,83 | 76,35 | 76,95 | -2,29% | 1.471.475,00 |
| 04.08.2025 | 77,16 | 79,33 | 76,86 | 78,75 | 2,90% | 1.358.420,00 |
| 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% | 2.307.747,00 |
| 30.07.2025 | 91,20 | 92,04 | 89,78 | 89,99 | -0,45% | 880.922,00 |
| 29.07.2025 | 92,27 | 92,66 | 89,99 | 90,40 | -0,39% | 664.893,00 |
| 28.07.2025 | 89,54 | 90,95 | 89,45 | 90,75 | 1,70% | 422.705,00 |
| 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 |