70,715$
0,36%
Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 70,26 | 71,03 | 69,31 | 70,71 | 0,35% | 119.614,00 |
| 15.05.2025 | 69,61 | 70,66 | 69,46 | 70,46 | 1,16% | 66.478,00 |
| 14.05.2025 | 70,27 | 70,49 | 69,61 | 69,65 | -1,65% | 83.178,00 |
| 13.05.2025 | 69,90 | 71,01 | 69,50 | 70,82 | 2,03% | 111.614,00 |
| 12.05.2025 | 69,56 | 70,00 | 68,81 | 69,41 | 3,50% | 104.500,00 |
| 09.05.2025 | 67,37 | 68,00 | 66,58 | 67,06 | -0,47% | 48.165,00 |
| 08.05.2025 | 66,30 | 68,00 | 66,13 | 67,38 | 2,20% | 88.317,00 |
| 07.05.2025 | 65,97 | 66,47 | 65,50 | 65,93 | 1,07% | 85.604,00 |
| 06.05.2025 | 65,26 | 65,61 | 64,64 | 65,23 | -1,06% | 98.743,00 |
| 05.05.2025 | 64,85 | 67,00 | 64,85 | 65,93 | -0,66% | 75.920,00 |
| 02.05.2025 | 65,10 | 66,91 | 64,32 | 66,37 | 1,90% | 121.113,00 |
| 01.05.2025 | 64,08 | 65,88 | 64,08 | 65,13 | 0,28% | 100.189,00 |
| 30.04.2025 | 64,54 | 65,48 | 64,32 | 64,95 | -1,08% | 75.921,00 |
| 29.04.2025 | 64,73 | 66,35 | 64,47 | 65,66 | 1,36% | 112.365,00 |
| 28.04.2025 | 64,13 | 65,45 | 64,13 | 64,78 | 0,97% | 141.134,00 |
| 25.04.2025 | 64,65 | 65,02 | 63,67 | 64,16 | -1,47% | 98.920,00 |
| 24.04.2025 | 66,09 | 66,09 | 64,65 | 65,12 | -1,81% | 117.324,00 |
| 23.04.2025 | 67,67 | 70,00 | 66,14 | 66,32 | -2,50% | 144.968,00 |
| 22.04.2025 | 66,66 | 68,09 | 65,91 | 68,02 | 3,33% | 67.823,00 |
| 21.04.2025 | 66,50 | 66,71 | 65,18 | 65,83 | -1,64% | 54.345,00 |
| 17.04.2025 | 65,84 | 67,37 | 65,84 | 66,93 | 1,56% | 97.848,00 |
| 16.04.2025 | 65,73 | 66,36 | 65,45 | 65,90 | 0,26% | 91.481,00 |
| 15.04.2025 | 63,90 | 66,41 | 63,90 | 65,73 | 2,70% | 69.560,00 |
| 14.04.2025 | 64,45 | 64,54 | 62,53 | 64,00 | 0,63% | 78.093,00 |
| 11.04.2025 | 63,10 | 64,18 | 61,80 | 63,60 | -0,92% | 78.196,00 |
| 10.04.2025 | 65,98 | 65,98 | 62,66 | 64,19 | -4,72% | 90.827,00 |
| 09.04.2025 | 63,50 | 68,89 | 61,55 | 67,37 | 4,09% | 130.981,00 |
| 08.04.2025 | 66,74 | 67,40 | 63,36 | 64,72 | -0,28% | 74.193,00 |
| 07.04.2025 | 62,90 | 66,86 | 60,83 | 64,90 | 0,46% | 140.908,00 |
| 04.04.2025 | 62,99 | 65,17 | 62,15 | 64,60 | -2,09% | 133.080,00 |
| 03.04.2025 | 69,03 | 72,10 | 65,98 | 65,98 | -8,23% | 104.684,00 |
| 02.04.2025 | 70,85 | 72,18 | 70,84 | 71,90 | 0,13% | 78.409,00 |
| 01.04.2025 | 70,73 | 72,05 | 70,33 | 71,81 | 0,69% | 73.832,00 |
| 31.03.2025 | 71,40 | 71,98 | 70,91 | 71,32 | -0,89% | 133.889,00 |
| 28.03.2025 | 73,25 | 73,57 | 71,46 | 71,96 | -1,85% | 48.869,00 |
| 27.03.2025 | 73,33 | 73,72 | 72,08 | 73,32 | 0,27% | 60.077,00 |
| 26.03.2025 | 73,30 | 73,91 | 72,63 | 73,12 | 0,37% | 55.328,00 |
| 25.03.2025 | 74,18 | 74,65 | 72,85 | 72,85 | -1,30% | 55.161,00 |
| 24.03.2025 | 73,00 | 74,05 | 72,77 | 73,81 | 2,84% | 78.992,00 |
| 21.03.2025 | 72,40 | 73,13 | 71,51 | 71,77 | -1,25% | 145.726,00 |
| 20.03.2025 | 73,21 | 74,25 | 72,64 | 72,68 | -1,64% | 51.298,00 |
| 19.03.2025 | 74,26 | 74,97 | 73,30 | 73,89 | -0,20% | 70.163,00 |
| 18.03.2025 | 74,25 | 75,52 | 73,37 | 74,04 | -0,52% | 106.200,00 |
| 17.03.2025 | 73,37 | 74,50 | 73,37 | 74,43 | 0,96% | 69.764,00 |
| 14.03.2025 | 72,87 | 73,94 | 72,51 | 73,72 | 2,22% | 77.883,00 |
| 13.03.2025 | 72,86 | 73,01 | 72,12 | 72,12 | -0,51% | 69.473,00 |
| 12.03.2025 | 70,70 | 73,29 | 70,50 | 72,49 | 0,68% | 118.781,00 |
| 11.03.2025 | 71,86 | 72,84 | 71,51 | 72,00 | 0,67% | 138.609,00 |
| 10.03.2025 | 70,70 | 71,82 | 70,60 | 71,52 | -0,40% | 146.857,00 |
| 07.03.2025 | 71,30 | 72,13 | 69,60 | 71,81 | 0,36% | 62.928,00 |
| 06.03.2025 | 71,66 | 72,00 | 69,26 | 71,55 | -1,12% | 102.500,00 |
| 05.03.2025 | 72,27 | 73,48 | 71,36 | 72,36 | -0,21% | 83.505,00 |
| 04.03.2025 | 74,36 | 74,45 | 71,96 | 72,52 | -3,49% | 70.445,00 |
| 03.03.2025 | 75,38 | 76,55 | 74,92 | 75,14 | -0,25% | 54.680,00 |
| 28.02.2025 | 75,02 | 75,83 | 72,83 | 75,33 | 0,86% | 100.638,00 |
| 27.02.2025 | 74,52 | 75,20 | 74,43 | 74,69 | 0,00% | 60.599,00 |
| 26.02.2025 | 75,59 | 76,12 | 73,97 | 74,69 | -1,26% | 81.337,00 |
| 25.02.2025 | 76,46 | 77,00 | 75,62 | 75,64 | -0,60% | 81.836,00 |
| 24.02.2025 | 76,87 | 77,43 | 75,90 | 76,10 | -0,63% | 111.324,00 |
| 21.02.2025 | 77,44 | 77,63 | 76,18 | 76,58 | -0,12% | 91.390,00 |
| 20.02.2025 | 76,57 | 77,12 | 75,50 | 76,67 | -0,48% | 64.451,00 |
| 19.02.2025 | 76,42 | 77,17 | 75,99 | 77,04 | -0,19% | 58.084,00 |
| 18.02.2025 | 77,11 | 78,26 | 76,86 | 77,19 | -0,18% | 87.918,00 |
| 14.02.2025 | 77,85 | 78,68 | 76,73 | 77,33 | -0,41% | 41.566,00 |
| 13.02.2025 | 76,96 | 77,88 | 76,04 | 77,65 | 1,32% | 104.930,00 |
| 12.02.2025 | 76,55 | 77,57 | 76,55 | 76,64 | -1,62% | 72.426,00 |
| 11.02.2025 | 76,60 | 78,35 | 76,60 | 77,90 | 0,87% | 86.455,00 |
| 10.02.2025 | 78,00 | 78,19 | 77,05 | 77,23 | -0,50% | 54.718,00 |
| 07.02.2025 | 78,93 | 79,10 | 76,93 | 77,62 | -1,63% | 71.086,00 |
| 06.02.2025 | 78,84 | 79,30 | 78,05 | 78,91 | 0,51% | 92.880,00 |
| 05.02.2025 | 77,77 | 78,61 | 77,10 | 78,51 | 1,67% | 59.038,00 |
| 04.02.2025 | 75,66 | 77,89 | 75,66 | 77,22 | 1,42% | 67.380,00 |
| 03.02.2025 | 76,00 | 77,25 | 75,01 | 76,14 | -2,08% | 60.514,00 |
| 31.01.2025 | 78,06 | 78,67 | 77,18 | 77,76 | -0,47% | 75.639,00 |
| 30.01.2025 | 79,18 | 79,45 | 77,50 | 78,13 | -0,32% | 62.776,00 |
| 29.01.2025 | 78,51 | 79,36 | 76,60 | 78,38 | -0,50% | 60.704,00 |
| 28.01.2025 | 79,18 | 79,58 | 77,86 | 78,77 | -0,20% | 68.340,00 |
| 27.01.2025 | 78,69 | 80,76 | 78,27 | 78,93 | 0,23% | 89.802,00 |
| 24.01.2025 | 78,51 | 79,25 | 76,96 | 78,75 | -0,75% | 85.114,00 |
| 23.01.2025 | 80,01 | 82,46 | 78,73 | 79,35 | -1,99% | 101.197,00 |
| 22.01.2025 | 81,07 | 81,50 | 80,22 | 80,96 | -0,72% | 72.569,00 |
| 21.01.2025 | 81,08 | 82,33 | 81,08 | 81,55 | 1,05% | 95.974,00 |
| 17.01.2025 | 81,58 | 82,03 | 80,14 | 80,70 | 0,11% | 99.443,00 |
| 16.01.2025 | 80,22 | 81,06 | 79,84 | 80,61 | -0,01% | 112.438,00 |
| 15.01.2025 | 81,10 | 81,65 | 79,48 | 80,62 | 2,57% | 180.525,00 |
| 14.01.2025 | 77,80 | 79,25 | 77,80 | 78,60 | 1,58% | 183.768,00 |
| 13.01.2025 | 76,22 | 77,48 | 75,77 | 77,38 | 1,03% | 74.986,00 |
| 10.01.2025 | 78,02 | 78,54 | 75,51 | 76,59 | -3,62% | 63.291,00 |
| 08.01.2025 | 79,51 | 80,09 | 78,72 | 79,47 | -0,13% | 38.934,00 |
| 07.01.2025 | 80,27 | 80,68 | 78,58 | 79,57 | -0,55% | 58.910,00 |
| 06.01.2025 | 79,70 | 81,04 | 79,53 | 80,01 | 0,41% | 68.491,00 |
| 03.01.2025 | 79,38 | 79,86 | 78,12 | 79,68 | 0,52% | 59.714,00 |
| 02.01.2025 | 81,13 | 81,47 | 78,53 | 79,27 | -1,70% | 60.721,00 |
| 31.12.2024 | 81,27 | 81,39 | 80,32 | 80,64 | -0,02% | 52.684,00 |
| 30.12.2024 | 80,57 | 81,09 | 79,98 | 80,66 | -0,15% | 58.491,00 |
| 27.12.2024 | 82,06 | 82,65 | 80,29 | 80,78 | -2,16% | 59.975,00 |
| 26.12.2024 | 81,59 | 82,71 | 80,91 | 82,56 | 0,87% | 67.637,00 |
| 24.12.2024 | 81,90 | 82,25 | 81,04 | 81,85 | 0,23% | 45.435,00 |
| 23.12.2024 | 81,18 | 82,41 | 80,85 | 81,66 | 0,05% | 105.093,00 |
| 20.12.2024 | 80,46 | 82,86 | 80,37 | 81,62 | 0,57% | 184.329,00 |