49,435$
4,05%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.037.468,00 |
| 22.04.2026 | 52,48 | 53,11 | 51,59 | 52,01 | -0,48% | 913.234,00 |
| 21.04.2026 | 53,28 | 54,60 | 52,15 | 52,26 | -1,90% | 1.061.058,00 |
| 20.04.2026 | 51,50 | 53,33 | 51,50 | 53,27 | 2,82% | 722.072,00 |
| 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% | 580.130,00 |
| 15.04.2026 | 48,76 | 50,25 | 48,69 | 50,11 | 3,98% | 551.790,00 |
| 14.04.2026 | 48,20 | 49,29 | 47,98 | 48,19 | 0,44% | 351.449,00 |
| 13.04.2026 | 46,12 | 48,04 | 45,76 | 47,98 | 4,60% | 503.032,00 |
| 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% | 569.029,00 |
| 08.04.2026 | 50,90 | 51,07 | 47,90 | 48,22 | -2,41% | 639.456,00 |
| 07.04.2026 | 49,84 | 50,18 | 48,65 | 49,41 | 1,40% | 816.469,00 |
| 06.04.2026 | 48,22 | 49,15 | 47,21 | 48,73 | 2,07% | 506.905,00 |
| 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% | 623.182,00 |
| 30.03.2026 | 45,54 | 47,20 | 45,24 | 46,58 | 2,55% | 579.057,00 |
| 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% | 489.156,00 |
| 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% | 638.354,00 |
| 23.03.2026 | 48,64 | 49,64 | 48,26 | 48,61 | 0,87% | 694.161,00 |
| 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% | 575.692,00 |
| 18.03.2026 | 49,64 | 50,03 | 49,03 | 49,38 | -0,56% | 743.542,00 |
| 17.03.2026 | 49,50 | 51,35 | 49,05 | 49,66 | 1,47% | 524.208,00 |
| 16.03.2026 | 48,72 | 49,22 | 48,31 | 48,94 | 1,33% | 506.482,00 |
| 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 |
| 20.01.2026 | 63,90 | 65,31 | 63,44 | 63,86 | -1,86% | 843.611,00 |
| 16.01.2026 | 66,42 | 66,80 | 64,88 | 65,07 | -2,59% | 605.454,00 |
| 15.01.2026 | 68,84 | 69,28 | 66,42 | 66,80 | -2,88% | 515.334,00 |
| 14.01.2026 | 68,47 | 68,92 | 67,54 | 68,78 | -0,04% | 478.839,00 |
| 13.01.2026 | 70,02 | 70,02 | 67,86 | 68,81 | -0,51% | 394.203,00 |
| 12.01.2026 | 69,79 | 70,24 | 68,78 | 69,16 | -1,93% | 373.052,00 |
| 09.01.2026 | 69,95 | 71,00 | 69,01 | 70,52 | 0,90% | 510.310,00 |
| 08.01.2026 | 70,88 | 70,88 | 69,71 | 69,89 | -2,25% | 500.354,00 |
| 07.01.2026 | 71,08 | 72,49 | 69,90 | 71,50 | 1,72% | 606.287,00 |
| 06.01.2026 | 69,93 | 70,84 | 69,14 | 70,29 | -0,37% | 482.932,00 |
| 05.01.2026 | 68,89 | 71,17 | 68,57 | 70,55 | 1,61% | 721.178,00 |
| 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 | 73,80 | 74,45 | 73,02 | 73,44 | -1,25% | 515.714,00 |
| 29.12.2025 | 74,11 | 74,66 | 73,88 | 74,37 | -0,20% | 287.199,00 |
| 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 | 74,33 | 74,65 | 73,57 | 74,14 | -1,04% | 319.894,00 |
| 22.12.2025 | 74,46 | 76,03 | 74,29 | 74,92 | 1,05% | 537.526,00 |
| 19.12.2025 | 75,22 | 75,29 | 73,40 | 74,14 | -1,63% | 1.357.940,00 |
| 18.12.2025 | 74,44 | 75,82 | 74,17 | 75,37 | 2,07% | 601.890,00 |
| 17.12.2025 | 72,75 | 74,20 | 72,75 | 73,84 | 1,33% | 472.638,00 |
| 16.12.2025 | 73,05 | 74,04 | 72,62 | 72,87 | -0,10% | 479.385,00 |
| 15.12.2025 | 75,83 | 75,83 | 72,63 | 72,94 | -3,15% | 605.200,00 |
| 12.12.2025 | 75,52 | 76,24 | 74,65 | 75,31 | -0,24% | 627.794,00 |
| 11.12.2025 | 74,72 | 76,04 | 73,96 | 75,49 | 1,27% | 1.211.109,00 |
| 10.12.2025 | 73,43 | 74,76 | 72,67 | 74,54 | 0,87% | 787.552,00 |
| 09.12.2025 | 73,10 | 74,39 | 73,10 | 73,90 | 0,54% | 545.155,00 |
| 08.12.2025 | 73,78 | 74,20 | 72,55 | 73,50 | -0,03% | 666.735,00 |
| 05.12.2025 | 72,49 | 73,66 | 71,95 | 73,52 | 1,20% | 578.337,00 |
| 04.12.2025 | 73,74 | 74,08 | 72,47 | 72,65 | -0,78% | 723.405,00 |
| 03.12.2025 | 71,12 | 73,22 | 70,99 | 73,22 | 3,11% | 719.376,00 |
| 02.12.2025 | 72,46 | 72,50 | 70,97 | 71,01 | -1,63% | 481.330,00 |
| 01.12.2025 | 71,33 | 73,13 | 70,84 | 72,19 | 0,08% | 903.837,00 |