60,490$
-2,67%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 89,37 | 91,06 | 89,28 | 90,79 | 0,97% | 291.874,00 |
| 22.07.2025 | 89,21 | 90,45 | 89,14 | 89,92 | -0,03% | 406.325,00 |
| 21.07.2025 | 91,87 | 91,87 | 89,65 | 89,95 | -1,09% | 410.091,00 |
| 18.07.2025 | 91,81 | 92,07 | 89,91 | 90,94 | -0,55% | 331.438,00 |
| 17.07.2025 | 90,46 | 92,46 | 90,46 | 91,44 | 1,14% | 488.301,00 |
| 16.07.2025 | 89,23 | 91,08 | 88,85 | 90,41 | 1,66% | 408.774,00 |
| 15.07.2025 | 90,66 | 90,79 | 88,84 | 88,93 | -1,58% | 488.468,00 |
| 14.07.2025 | 87,81 | 91,04 | 87,79 | 90,36 | 1,31% | 513.478,00 |
| 11.07.2025 | 91,95 | 91,99 | 88,71 | 89,19 | -3,67% | 474.522,00 |
| 10.07.2025 | 93,74 | 94,24 | 91,13 | 92,59 | -2,51% | 463.927,00 |
| 09.07.2025 | 94,43 | 95,10 | 93,78 | 94,97 | 1,25% | 466.922,00 |
| 08.07.2025 | 93,50 | 94,81 | 93,30 | 93,80 | 0,50% | 497.997,00 |
| 07.07.2025 | 92,96 | 94,45 | 92,65 | 93,33 | -1,33% | 340.746,00 |
| 03.07.2025 | 92,73 | 95,05 | 92,73 | 94,59 | 2,48% | 248.849,00 |
| 02.07.2025 | 92,46 | 93,12 | 91,04 | 92,30 | -0,27% | 384.007,00 |
| 01.07.2025 | 93,05 | 94,04 | 90,79 | 92,55 | -1,11% | 447.066,00 |
| 30.06.2025 | 93,87 | 95,00 | 92,79 | 93,59 | -0,43% | 612.962,00 |
| 27.06.2025 | 94,53 | 95,17 | 93,10 | 93,99 | -0,78% | 1.121.980,00 |
| 26.06.2025 | 93,21 | 95,01 | 92,48 | 94,73 | 1,86% | 490.241,00 |
| 25.06.2025 | 96,22 | 96,68 | 92,25 | 93,00 | -2,38% | 691.748,00 |
| 24.06.2025 | 93,52 | 96,14 | 93,11 | 95,27 | 2,68% | 865.700,00 |
| 23.06.2025 | 88,06 | 93,75 | 87,47 | 92,78 | 4,84% | 947.408,00 |
| 20.06.2025 | 89,66 | 89,74 | 87,76 | 88,50 | -0,51% | 1.054.117,00 |
| 18.06.2025 | 87,47 | 89,75 | 87,09 | 88,95 | 3,42% | 506.453,00 |
| 17.06.2025 | 86,79 | 86,84 | 85,42 | 86,01 | -2,09% | 308.923,00 |
| 16.06.2025 | 86,63 | 88,20 | 86,00 | 87,85 | 2,53% | 452.793,00 |
| 13.06.2025 | 87,00 | 87,00 | 85,26 | 85,68 | -3,15% | 510.590,00 |
| 12.06.2025 | 88,72 | 89,43 | 87,85 | 88,47 | -0,71% | 310.202,00 |
| 11.06.2025 | 90,32 | 91,40 | 88,95 | 89,10 | -1,45% | 334.351,00 |
| 10.06.2025 | 90,85 | 91,31 | 89,68 | 90,41 | -0,51% | 332.969,00 |
| 09.06.2025 | 91,37 | 91,97 | 90,00 | 90,87 | -0,44% | 282.250,00 |
| 06.06.2025 | 91,13 | 92,15 | 90,12 | 91,27 | 1,43% | 409.856,00 |
| 05.06.2025 | 89,20 | 91,00 | 89,20 | 89,98 | 0,40% | 349.420,00 |
| 04.06.2025 | 89,23 | 90,51 | 89,23 | 89,62 | 0,19% | 247.256,00 |
| 03.06.2025 | 87,92 | 89,79 | 87,22 | 89,45 | 2,07% | 513.843,00 |
| 02.06.2025 | 86,77 | 87,90 | 85,31 | 87,64 | 0,14% | 535.645,00 |
| 30.05.2025 | 86,31 | 87,97 | 85,78 | 87,52 | 0,90% | 549.433,00 |
| 29.05.2025 | 88,37 | 88,52 | 86,43 | 86,74 | -0,89% | 335.378,00 |
| 28.05.2025 | 88,54 | 88,94 | 87,32 | 87,52 | -1,21% | 331.297,00 |
| 27.05.2025 | 87,92 | 88,63 | 87,12 | 88,59 | 2,33% | 487.101,00 |
| 23.05.2025 | 85,60 | 87,31 | 85,42 | 86,57 | -0,84% | 285.040,00 |