59,070$
-2,23%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 61,74 | 63,76 | 58,87 | 59,07 | -2,23% | 2.001.233,00 |
| 29.07.2026 | 58,94 | 61,70 | 58,94 | 60,42 | 1,99% | 1.741.105,00 |
| 28.07.2026 | 58,20 | 60,74 | 58,20 | 59,24 | 1,87% | 1.335.598,00 |
| 27.07.2026 | 55,90 | 59,17 | 55,60 | 58,15 | 6,48% | 1.054.304,00 |
| 24.07.2026 | 53,99 | 55,44 | 53,45 | 54,61 | 3,27% | 732.616,00 |
| 23.07.2026 | 53,65 | 54,11 | 52,80 | 52,88 | 0,04% | 992.802,00 |
| 22.07.2026 | 55,24 | 55,55 | 51,71 | 52,86 | -4,13% | 1.020.981,00 |
| 21.07.2026 | 53,99 | 55,79 | 53,35 | 55,14 | -0,79% | 1.054.765,00 |
| 20.07.2026 | 54,29 | 56,29 | 54,12 | 55,58 | 1,31% | 678.440,00 |
| 17.07.2026 | 55,29 | 56,83 | 54,41 | 54,86 | -1,30% | 1.007.746,00 |
| 16.07.2026 | 53,64 | 55,75 | 52,95 | 55,58 | 5,63% | 838.754,00 |
| 15.07.2026 | 52,01 | 54,39 | 52,01 | 52,62 | 1,68% | 669.993,00 |
| 14.07.2026 | 50,80 | 52,48 | 50,55 | 51,75 | -1,73% | 640.036,00 |
| 13.07.2026 | 52,58 | 53,61 | 51,88 | 52,66 | 1,60% | 563.418,00 |
| 10.07.2026 | 53,12 | 53,44 | 51,41 | 51,83 | -0,59% | 516.090,00 |
| 09.07.2026 | 50,22 | 52,24 | 49,84 | 52,14 | 0,91% | 355.405,00 |
| 08.07.2026 | 52,94 | 52,94 | 50,96 | 51,67 | -4,23% | 590.084,00 |
| 07.07.2026 | 54,71 | 55,64 | 53,89 | 53,95 | 1,01% | 606.669,00 |
| 06.07.2026 | 51,91 | 53,72 | 51,17 | 53,41 | 1,48% | 493.643,00 |
| 02.07.2026 | 50,19 | 52,78 | 50,08 | 52,63 | 4,84% | 1.214.618,00 |
| 01.07.2026 | 49,37 | 51,31 | 49,37 | 50,20 | 4,37% | 1.306.078,00 |
| 30.06.2026 | 46,27 | 48,32 | 45,67 | 48,10 | 1,99% | 709.205,00 |
| 29.06.2026 | 47,71 | 48,58 | 46,69 | 47,16 | -1,57% | 853.559,00 |
| 26.06.2026 | 44,45 | 48,00 | 44,45 | 47,91 | 8,79% | 2.874.250,00 |
| 25.06.2026 | 44,72 | 45,93 | 43,50 | 44,04 | -2,20% | 505.771,00 |
| 24.06.2026 | 43,08 | 45,36 | 43,08 | 45,03 | 4,07% | 640.055,00 |
| 23.06.2026 | 42,83 | 43,63 | 42,38 | 43,27 | 2,80% | 626.328,00 |
| 22.06.2026 | 43,13 | 43,13 | 40,79 | 42,09 | -1,77% | 654.969,00 |
| 18.06.2026 | 43,42 | 43,42 | 42,47 | 42,85 | -2,10% | 1.173.310,00 |
| 17.06.2026 | 45,37 | 46,21 | 43,51 | 43,77 | -3,01% | 618.287,00 |
| 16.06.2026 | 44,45 | 45,50 | 43,51 | 45,13 | 2,45% | 488.336,00 |
| 15.06.2026 | 44,01 | 45,27 | 43,20 | 44,05 | 0,36% | 505.153,00 |
| 12.06.2026 | 43,13 | 44,22 | 42,32 | 43,89 | 1,32% | 460.597,00 |
| 11.06.2026 | 43,50 | 43,92 | 42,28 | 43,32 | -1,75% | 503.676,00 |
| 10.06.2026 | 43,48 | 45,42 | 42,98 | 44,09 | -0,68% | 583.868,00 |
| 09.06.2026 | 44,20 | 45,15 | 43,41 | 44,39 | -0,96% | 731.301,00 |
| 08.06.2026 | 45,10 | 45,70 | 44,72 | 44,82 | -1,95% | 746.146,00 |
| 05.06.2026 | 44,76 | 46,16 | 44,49 | 45,71 | 1,92% | 818.883,00 |
| 04.06.2026 | 46,78 | 47,01 | 44,85 | 44,85 | -1,25% | 512.486,00 |
| 03.06.2026 | 48,24 | 48,24 | 44,93 | 45,42 | -7,08% | 501.652,00 |
| 02.06.2026 | 50,84 | 51,49 | 48,01 | 48,88 | -7,02% | 744.084,00 |
| 01.06.2026 | 49,50 | 52,66 | 48,47 | 52,57 | 11,02% | 1.502.046,00 |
| 29.05.2026 | 45,53 | 47,54 | 44,99 | 47,35 | 4,90% | 1.078.238,00 |
| 28.05.2026 | 45,29 | 46,61 | 44,50 | 45,14 | 0,51% | 1.094.245,00 |
| 27.05.2026 | 44,77 | 46,57 | 44,76 | 44,91 | -1,12% | 614.282,00 |
| 26.05.2026 | 45,44 | 46,04 | 44,99 | 45,42 | -1,52% | 456.296,00 |
| 22.05.2026 | 46,58 | 47,51 | 46,00 | 46,12 | -0,37% | 453.521,00 |
| 21.05.2026 | 46,50 | 47,23 | 45,27 | 46,29 | -1,68% | 486.219,00 |
| 20.05.2026 | 46,40 | 47,16 | 44,99 | 47,08 | -0,32% | 469.260,00 |
| 19.05.2026 | 47,89 | 48,43 | 46,57 | 47,23 | 0,75% | 1.254.494,00 |
| 18.05.2026 | 44,97 | 47,27 | 44,93 | 46,88 | 3,81% | 782.568,00 |
| 15.05.2026 | 45,65 | 46,67 | 44,99 | 45,16 | 0,18% | 607.740,00 |
| 14.05.2026 | 44,98 | 45,98 | 44,46 | 45,08 | 0,85% | 712.189,00 |
| 13.05.2026 | 46,21 | 46,89 | 44,64 | 44,70 | -4,89% | 1.039.450,00 |
| 12.05.2026 | 48,18 | 48,42 | 46,97 | 47,00 | -0,63% | 748.419,00 |
| 11.05.2026 | 50,05 | 50,13 | 46,49 | 47,30 | -5,65% | 1.001.596,00 |
| 08.05.2026 | 50,03 | 50,95 | 48,99 | 50,13 | -1,10% | 931.440,00 |
| 07.05.2026 | 51,09 | 52,20 | 50,29 | 50,69 | 2,74% | 645.767,00 |
| 06.05.2026 | 51,91 | 51,91 | 49,10 | 49,34 | -5,75% | 608.967,00 |
| 05.05.2026 | 53,27 | 53,30 | 51,91 | 52,35 | -2,20% | 1.123.612,00 |
| 04.05.2026 | 51,46 | 53,98 | 51,18 | 53,53 | 4,49% | 1.071.775,00 |
| 01.05.2026 | 51,23 | 53,35 | 50,67 | 51,23 | 0,95% | 1.300.281,00 |
| 30.04.2026 | 47,28 | 50,89 | 46,66 | 50,75 | -3,35% | 3.180.440,00 |
| 29.04.2026 | 49,80 | 52,73 | 49,18 | 52,51 | 4,69% | 2.176.563,00 |
| 28.04.2026 | 49,27 | 50,72 | 49,26 | 50,16 | 3,29% | 911.047,00 |
| 27.04.2026 | 49,14 | 50,44 | 48,50 | 48,56 | -1,82% | 907.644,00 |
| 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 |