76,450$
-0,29%
Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 82,68 | 84,36 | 80,96 | 81,16 | -0,65% | 93.963,00 |
| 18.12.2024 | 86,84 | 87,02 | 81,24 | 81,69 | -5,29% | 97.947,00 |
| 17.12.2024 | 87,67 | 88,49 | 86,11 | 86,25 | -1,99% | 67.178,00 |
| 16.12.2024 | 88,32 | 88,97 | 87,67 | 88,00 | -0,42% | 79.245,00 |
| 13.12.2024 | 89,39 | 90,09 | 87,94 | 88,37 | -1,49% | 48.760,00 |
| 12.12.2024 | 90,35 | 90,40 | 89,03 | 89,71 | -0,76% | 55.907,00 |
| 11.12.2024 | 89,84 | 91,49 | 89,23 | 90,40 | 1,95% | 106.055,00 |
| 10.12.2024 | 88,47 | 90,25 | 87,90 | 88,67 | 0,23% | 101.032,00 |
| 09.12.2024 | 90,65 | 90,65 | 88,25 | 88,47 | -2,12% | 83.119,00 |
| 06.12.2024 | 91,02 | 91,41 | 89,70 | 90,39 | -0,25% | 55.188,00 |
| 05.12.2024 | 91,13 | 92,31 | 90,30 | 90,62 | -0,54% | 81.563,00 |
| 04.12.2024 | 90,85 | 91,50 | 90,05 | 91,11 | 0,61% | 89.512,00 |
| 03.12.2024 | 91,72 | 91,99 | 90,22 | 90,56 | -1,37% | 68.773,00 |
| 02.12.2024 | 92,55 | 92,90 | 90,73 | 91,82 | -0,31% | 44.934,00 |
| 29.11.2024 | 93,53 | 93,57 | 91,89 | 92,11 | -1,50% | 46.650,00 |
| 27.11.2024 | 94,47 | 95,00 | 93,22 | 93,51 | -0,35% | 76.393,00 |
| 26.11.2024 | 92,36 | 94,55 | 91,80 | 93,84 | 0,64% | 83.092,00 |
| 25.11.2024 | 93,00 | 96,08 | 92,88 | 93,24 | 0,62% | 68.867,00 |
| 22.11.2024 | 91,12 | 92,87 | 90,90 | 92,67 | 1,89% | 48.596,00 |
| 21.11.2024 | 89,87 | 92,00 | 89,49 | 90,95 | 1,84% | 25.804,00 |
| 20.11.2024 | 89,37 | 89,88 | 88,01 | 89,31 | 0,02% | 46.519,00 |
| 19.11.2024 | 87,53 | 89,31 | 85,00 | 89,29 | 0,43% | 49.321,00 |
| 18.11.2024 | 89,90 | 90,10 | 88,91 | 88,91 | -1,09% | 68.338,00 |
| 15.11.2024 | 91,55 | 92,09 | 89,53 | 89,89 | -1,27% | 69.316,00 |
| 14.11.2024 | 91,68 | 92,38 | 90,51 | 91,05 | -0,38% | 63.451,00 |
| 13.11.2024 | 92,80 | 93,72 | 91,22 | 91,40 | -0,66% | 65.919,00 |
| 12.11.2024 | 91,80 | 93,11 | 91,65 | 92,01 | 0,10% | 61.652,00 |
| 11.11.2024 | 90,75 | 92,92 | 90,14 | 91,92 | 3,30% | 114.211,00 |
| 08.11.2024 | 88,82 | 89,80 | 88,29 | 88,98 | 0,84% | 73.420,00 |
| 07.11.2024 | 90,11 | 90,80 | 87,73 | 88,24 | -3,29% | 87.391,00 |
| 06.11.2024 | 85,51 | 91,80 | 83,72 | 91,24 | 12,95% | 243.033,00 |
| 05.11.2024 | 79,63 | 81,14 | 79,63 | 80,78 | 1,55% | 89.664,00 |
| 04.11.2024 | 78,42 | 79,68 | 76,80 | 79,55 | 1,51% | 59.320,00 |
| 01.11.2024 | 79,61 | 80,39 | 78,19 | 78,37 | -0,92% | 39.592,00 |
| 31.10.2024 | 81,29 | 81,38 | 78,93 | 79,10 | -2,71% | 52.093,00 |
| 30.10.2024 | 80,67 | 83,12 | 80,17 | 81,31 | 0,27% | 57.605,00 |
| 29.10.2024 | 80,83 | 81,93 | 80,83 | 81,09 | -0,45% | 71.698,00 |
| 28.10.2024 | 79,75 | 82,06 | 79,68 | 81,46 | 3,56% | 73.166,00 |
| 25.10.2024 | 79,01 | 79,15 | 77,25 | 78,66 | 0,64% | 72.594,00 |
| 24.10.2024 | 79,75 | 80,29 | 77,60 | 78,16 | 0,14% | 84.995,00 |
| 23.10.2024 | 78,31 | 79,48 | 77,32 | 78,05 | -1,15% | 65.907,00 |
| 22.10.2024 | 77,65 | 79,11 | 77,64 | 78,96 | 1,35% | 40.355,00 |
| 21.10.2024 | 80,76 | 80,76 | 77,80 | 77,91 | -3,56% | 49.948,00 |
| 18.10.2024 | 81,90 | 81,90 | 80,66 | 80,79 | -1,14% | 59.229,00 |
| 17.10.2024 | 81,27 | 82,00 | 80,76 | 81,72 | 0,21% | 89.359,00 |
| 16.10.2024 | 80,58 | 81,85 | 79,77 | 81,55 | 2,42% | 78.316,00 |
| 15.10.2024 | 78,68 | 81,59 | 77,99 | 79,62 | 1,71% | 121.349,00 |
| 14.10.2024 | 77,91 | 78,57 | 77,06 | 78,28 | 0,58% | 26.115,00 |
| 11.10.2024 | 75,04 | 78,13 | 75,04 | 77,83 | 3,90% | 60.695,00 |
| 10.10.2024 | 74,45 | 74,95 | 74,21 | 74,91 | -0,37% | 21.946,00 |
| 09.10.2024 | 74,03 | 75,57 | 73,77 | 75,19 | 1,01% | 58.611,00 |
| 08.10.2024 | 74,44 | 74,68 | 73,94 | 74,44 | 0,49% | 32.685,00 |
| 07.10.2024 | 74,58 | 75,05 | 73,82 | 74,08 | -1,29% | 52.742,00 |
| 04.10.2024 | 73,93 | 75,08 | 73,73 | 75,05 | 3,06% | 71.147,00 |
| 03.10.2024 | 72,49 | 73,41 | 70,97 | 72,82 | 0,65% | 49.503,00 |
| 02.10.2024 | 72,67 | 73,80 | 72,06 | 72,35 | -0,63% | 53.462,00 |
| 01.10.2024 | 73,59 | 73,59 | 71,74 | 72,81 | -1,81% | 56.907,00 |
| 30.09.2024 | 72,33 | 74,45 | 72,33 | 74,15 | 2,52% | 49.254,00 |
| 27.09.2024 | 73,46 | 74,00 | 72,32 | 72,33 | -0,59% | 30.981,00 |