78,020$
-0,41%
Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,88 | 79,00 | 77,57 | 78,02 | -0,41% | 7.938,00 |
| 02.09.2025 | 77,62 | 78,46 | 76,20 | 78,34 | -0,05% | 71.880,00 |
| 29.08.2025 | 78,85 | 79,13 | 77,99 | 78,38 | -0,22% | 80.821,00 |
| 28.08.2025 | 79,86 | 80,18 | 78,44 | 78,56 | -1,40% | 86.281,00 |
| 27.08.2025 | 80,37 | 81,24 | 79,56 | 79,67 | -1,33% | 110.052,00 |
| 26.08.2025 | 78,93 | 80,97 | 78,92 | 80,74 | 2,09% | 187.693,00 |
| 25.08.2025 | 78,98 | 79,40 | 78,11 | 79,09 | 0,16% | 87.878,00 |
| 22.08.2025 | 75,85 | 79,08 | 75,75 | 78,96 | 4,72% | 96.957,00 |
| 21.08.2025 | 75,22 | 75,72 | 75,07 | 75,40 | 0,15% | 62.068,00 |
| 20.08.2025 | 75,76 | 75,94 | 75,06 | 75,29 | -0,19% | 54.089,00 |
| 19.08.2025 | 75,46 | 76,17 | 74,91 | 75,43 | 0,16% | 61.499,00 |
| 18.08.2025 | 74,87 | 75,41 | 74,50 | 75,31 | 0,71% | 61.091,00 |
| 15.08.2025 | 76,35 | 76,35 | 74,69 | 74,78 | -1,75% | 207.095,00 |
| 14.08.2025 | 75,26 | 76,27 | 75,01 | 76,11 | -0,05% | 93.559,00 |
| 13.08.2025 | 75,65 | 76,34 | 75,20 | 76,15 | 1,43% | 131.239,00 |
| 12.08.2025 | 71,79 | 75,20 | 71,50 | 75,08 | 5,62% | 146.875,00 |
| 11.08.2025 | 70,65 | 71,17 | 70,07 | 71,09 | 0,77% | 78.459,00 |
| 08.08.2025 | 70,41 | 71,02 | 69,89 | 70,54 | 0,90% | 88.441,00 |
| 07.08.2025 | 70,90 | 70,90 | 69,42 | 69,91 | -0,41% | 73.222,00 |
| 06.08.2025 | 71,04 | 71,04 | 69,86 | 70,20 | -1,21% | 63.295,00 |
| 05.08.2025 | 70,35 | 71,27 | 69,73 | 71,06 | 1,10% | 113.242,00 |
| 04.08.2025 | 70,04 | 70,71 | 69,90 | 70,29 | 0,40% | 68.340,00 |
| 01.08.2025 | 70,53 | 71,40 | 69,62 | 70,01 | -1,39% | 159.546,00 |
| 31.07.2025 | 71,08 | 71,62 | 70,82 | 71,00 | -1,15% | 133.853,00 |
| 30.07.2025 | 72,81 | 73,35 | 71,50 | 71,83 | -1,19% | 131.886,00 |
| 29.07.2025 | 74,35 | 74,76 | 72,44 | 72,69 | -1,66% | 114.593,00 |
| 28.07.2025 | 75,69 | 75,69 | 73,36 | 73,92 | -1,87% | 125.659,00 |
| 25.07.2025 | 75,04 | 75,74 | 74,26 | 75,33 | 1,33% | 131.629,00 |
| 24.07.2025 | 75,33 | 76,04 | 74,34 | 74,34 | -1,21% | 143.083,00 |
| 23.07.2025 | 75,93 | 76,49 | 74,39 | 75,25 | -0,13% | 146.720,00 |
| 22.07.2025 | 75,27 | 75,90 | 75,05 | 75,35 | 0,11% | 148.296,00 |
| 21.07.2025 | 75,27 | 75,92 | 73,32 | 75,27 | 0,17% | 120.360,00 |
| 18.07.2025 | 75,56 | 76,66 | 74,08 | 75,14 | 0,05% | 127.572,00 |
| 17.07.2025 | 73,59 | 75,25 | 72,21 | 75,10 | 2,12% | 130.691,00 |
| 16.07.2025 | 72,36 | 73,60 | 71,65 | 73,54 | 1,86% | 152.855,00 |
| 15.07.2025 | 73,68 | 73,94 | 71,01 | 72,20 | -2,38% | 173.823,00 |
| 14.07.2025 | 71,73 | 74,00 | 71,50 | 73,96 | 2,77% | 94.821,00 |
| 11.07.2025 | 72,40 | 72,49 | 71,77 | 71,97 | -1,37% | 71.796,00 |
| 10.07.2025 | 72,46 | 73,43 | 72,31 | 72,97 | 0,44% | 106.470,00 |
| 09.07.2025 | 73,00 | 73,41 | 71,96 | 72,65 | -0,19% | 85.840,00 |
| 08.07.2025 | 72,21 | 73,47 | 72,21 | 72,79 | 0,92% | 133.403,00 |
| 07.07.2025 | 73,22 | 73,75 | 71,89 | 72,13 | -2,08% | 101.252,00 |
| 03.07.2025 | 72,00 | 73,80 | 71,00 | 73,66 | 2,86% | 138.205,00 |
| 02.07.2025 | 70,34 | 71,61 | 69,16 | 71,61 | 1,78% | 180.927,00 |
| 01.07.2025 | 67,22 | 71,25 | 67,20 | 70,36 | 3,47% | 81.061,00 |
| 30.06.2025 | 68,25 | 68,50 | 66,16 | 68,00 | 0,06% | 143.613,00 |
| 27.06.2025 | 68,18 | 68,56 | 67,50 | 67,96 | -0,06% | 299.884,00 |
| 26.06.2025 | 66,35 | 68,14 | 66,35 | 68,00 | 2,73% | 82.460,00 |
| 25.06.2025 | 67,05 | 67,24 | 66,18 | 66,19 | -1,56% | 68.151,00 |
| 24.06.2025 | 67,03 | 67,98 | 65,28 | 67,24 | 1,25% | 79.913,00 |
| 23.06.2025 | 64,60 | 66,48 | 64,56 | 66,41 | 2,79% | 83.137,00 |
| 20.06.2025 | 64,96 | 65,00 | 64,23 | 64,61 | 0,45% | 143.484,00 |
| 18.06.2025 | 64,08 | 64,85 | 64,06 | 64,32 | -0,05% | 75.466,00 |
| 17.06.2025 | 64,25 | 64,75 | 63,68 | 64,35 | 0,11% | 106.966,00 |
| 16.06.2025 | 65,38 | 65,42 | 63,99 | 64,28 | -0,71% | 63.248,00 |
| 13.06.2025 | 65,67 | 65,67 | 64,51 | 64,74 | -2,78% | 89.212,00 |
| 12.06.2025 | 66,26 | 66,74 | 65,75 | 66,59 | -0,33% | 68.747,00 |
| 11.06.2025 | 68,47 | 68,65 | 66,77 | 66,81 | -1,69% | 55.252,00 |
| 10.06.2025 | 67,50 | 68,97 | 67,19 | 67,96 | 1,34% | 81.766,00 |
| 09.06.2025 | 67,00 | 67,55 | 66,65 | 67,06 | 0,24% | 68.410,00 |
| 06.06.2025 | 66,62 | 66,97 | 66,22 | 66,90 | 1,76% | 48.479,00 |
| 05.06.2025 | 66,09 | 66,60 | 65,27 | 65,74 | -0,29% | 64.242,00 |
| 04.06.2025 | 67,01 | 67,95 | 65,80 | 65,93 | -1,74% | 70.762,00 |
| 03.06.2025 | 66,37 | 67,47 | 66,36 | 67,10 | 0,87% | 78.930,00 |
| 02.06.2025 | 67,00 | 67,07 | 66,01 | 66,52 | -1,16% | 51.685,00 |
| 30.05.2025 | 67,74 | 67,82 | 66,92 | 67,30 | -0,85% | 83.614,00 |
| 29.05.2025 | 67,50 | 67,89 | 67,15 | 67,88 | 0,64% | 63.667,00 |
| 28.05.2025 | 68,41 | 69,05 | 67,33 | 67,45 | -1,75% | 72.660,00 |
| 27.05.2025 | 68,33 | 69,71 | 67,12 | 68,65 | 1,45% | 56.919,00 |
| 23.05.2025 | 67,74 | 68,00 | 66,27 | 67,67 | -0,78% | 66.544,00 |
| 22.05.2025 | 68,15 | 68,81 | 67,55 | 68,20 | -0,83% | 95.106,00 |
| 21.05.2025 | 70,05 | 70,90 | 68,55 | 68,77 | -2,87% | 84.646,00 |
| 20.05.2025 | 70,79 | 71,09 | 70,27 | 70,80 | -0,14% | 90.460,00 |
| 19.05.2025 | 70,20 | 71,15 | 69,50 | 70,90 | 0,27% | 72.050,00 |
| 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 |