61,240$
-0,28%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 61,21 | 62,22 | 60,30 | 61,25 | -0,26% | 1.263.951,00 |
| 29.01.2026 | 64,65 | 64,65 | 60,24 | 61,41 | -5,65% | 1.665.276,00 |
| 28.01.2026 | 65,74 | 66,67 | 64,92 | 65,09 | -0,08% | 666.348,00 |
| 27.01.2026 | 66,81 | 68,36 | 64,78 | 65,14 | -5,37% | 849.304,00 |
| 26.01.2026 | 67,97 | 69,36 | 67,97 | 68,84 | 0,53% | 462.593,00 |
| 23.01.2026 | 68,07 | 68,59 | 67,66 | 68,48 | -0,01% | 740.934,00 |
| 22.01.2026 | 65,92 | 68,52 | 65,89 | 68,49 | 4,50% | 699.074,00 |
| 21.01.2026 | 63,81 | 65,59 | 63,75 | 65,54 | 2,63% | 685.985,00 |
| 20.01.2026 | 63,90 | 65,31 | 63,44 | 63,86 | -1,86% | 843.525,00 |
| 16.01.2026 | 66,42 | 66,80 | 64,88 | 65,07 | -2,59% | 605.454,00 |
| 15.01.2026 | 69,28 | 69,28 | 66,42 | 66,80 | -2,88% | 508.939,00 |
| 14.01.2026 | 68,70 | 68,92 | 67,54 | 68,78 | -0,04% | 478.839,00 |
| 13.01.2026 | 69,95 | 70,02 | 67,86 | 68,81 | -0,51% | 394.203,00 |
| 12.01.2026 | 69,86 | 70,24 | 68,78 | 69,16 | -1,93% | 373.045,00 |
| 09.01.2026 | 69,95 | 71,00 | 69,01 | 70,52 | 0,90% | 510.310,00 |
| 08.01.2026 | 70,84 | 70,88 | 69,71 | 69,89 | -2,25% | 498.992,00 |
| 07.01.2026 | 70,93 | 72,49 | 69,90 | 71,50 | 1,72% | 606.266,00 |
| 06.01.2026 | 69,94 | 70,84 | 69,14 | 70,29 | -0,37% | 482.929,00 |
| 05.01.2026 | 68,57 | 71,17 | 68,57 | 70,55 | 1,61% | 720.908,00 |
| 02.01.2026 | 72,46 | 72,46 | 68,91 | 69,43 | -3,78% | 757.884,00 |
| 31.12.2025 | 72,98 | 73,56 | 72,06 | 72,16 | -1,74% | 467.048,00 |
| 30.12.2025 | 73,96 | 74,45 | 73,02 | 73,44 | -1,25% | 486.987,00 |
| 29.12.2025 | 74,32 | 74,66 | 73,88 | 74,37 | -0,20% | 282.768,00 |
| 26.12.2025 | 74,33 | 74,82 | 73,56 | 74,52 | 0,32% | 266.047,00 |
| 24.12.2025 | 74,07 | 74,60 | 73,60 | 74,28 | 0,19% | 153.195,00 |
| 23.12.2025 | 74,58 | 74,65 | 73,57 | 74,14 | -1,04% | 319.894,00 |
| 22.12.2025 | 74,29 | 76,03 | 74,29 | 74,92 | 1,05% | 521.307,00 |
| 19.12.2025 | 75,22 | 75,29 | 73,40 | 74,14 | -1,63% | 1.357.940,00 |
| 18.12.2025 | 74,55 | 75,82 | 74,17 | 75,37 | 2,07% | 556.059,00 |
| 17.12.2025 | 73,45 | 74,20 | 72,75 | 73,84 | 1,33% | 457.038,00 |
| 16.12.2025 | 72,67 | 74,04 | 72,62 | 72,87 | -0,10% | 453.753,00 |
| 15.12.2025 | 75,69 | 75,83 | 72,63 | 72,94 | -3,15% | 559.569,00 |
| 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 |