86,600$
-3,35%
Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 87,52 | 88,90 | 85,99 | 86,50 | -3,56% | 29,00 |
| 26.02.2026 | 90,60 | 92,02 | 88,97 | 89,69 | -1,00% | 157.381,00 |
| 25.02.2026 | 89,14 | 90,96 | 87,55 | 90,60 | 2,32% | 77.909,00 |
| 24.02.2026 | 89,02 | 90,01 | 88,05 | 88,55 | -0,59% | 86.515,00 |
| 23.02.2026 | 92,56 | 93,32 | 88,34 | 89,08 | -3,61% | 117.631,00 |
| 20.02.2026 | 92,30 | 93,47 | 91,57 | 92,42 | 0,66% | 113.447,00 |
| 19.02.2026 | 91,55 | 92,95 | 90,80 | 91,81 | -0,26% | 100.812,00 |
| 18.02.2026 | 93,06 | 94,90 | 91,92 | 92,05 | -1,24% | 61.644,00 |
| 17.02.2026 | 92,30 | 94,04 | 92,30 | 93,21 | 0,90% | 77.778,00 |
| 13.02.2026 | 90,95 | 93,08 | 89,87 | 92,38 | 1,45% | 59.223,00 |
| 12.02.2026 | 92,43 | 92,75 | 90,10 | 91,06 | -0,60% | 70.739,00 |
| 11.02.2026 | 92,94 | 94,08 | 91,03 | 91,61 | -0,88% | 64.105,00 |
| 10.02.2026 | 93,81 | 94,78 | 91,15 | 92,42 | -1,93% | 79.924,00 |
| 09.02.2026 | 95,40 | 95,95 | 94,08 | 94,24 | -1,22% | 73.778,00 |
| 06.02.2026 | 95,00 | 96,00 | 94,37 | 95,40 | 1,51% | 90.556,00 |
| 05.02.2026 | 92,50 | 94,22 | 87,01 | 93,98 | 1,56% | 144.875,00 |
| 04.02.2026 | 92,96 | 94,45 | 92,42 | 92,54 | 0,39% | 97.079,00 |
| 03.02.2026 | 92,15 | 95,00 | 91,20 | 92,18 | -0,18% | 81.400,00 |
| 02.02.2026 | 90,44 | 92,87 | 90,44 | 92,35 | 2,32% | 90.074,00 |
| 30.01.2026 | 90,60 | 91,64 | 88,70 | 90,26 | -0,56% | 140.114,00 |
| 29.01.2026 | 89,64 | 91,59 | 89,29 | 90,77 | 1,43% | 120.009,00 |
| 28.01.2026 | 89,08 | 92,00 | 84,41 | 89,49 | 1,54% | 145.771,00 |
| 27.01.2026 | 86,98 | 88,25 | 86,98 | 88,13 | 1,11% | 82.534,00 |
| 26.01.2026 | 86,96 | 88,56 | 85,76 | 87,17 | 0,01% | 58.427,00 |
| 23.01.2026 | 89,54 | 90,07 | 86,78 | 87,16 | -3,19% | 64.598,00 |
| 22.01.2026 | 89,99 | 91,40 | 88,96 | 90,03 | 0,03% | 69.642,00 |
| 21.01.2026 | 85,76 | 90,00 | 85,76 | 90,00 | 5,26% | 72.797,00 |
| 20.01.2026 | 84,61 | 85,93 | 83,94 | 85,50 | -0,57% | 58.618,00 |
| 16.01.2026 | 87,00 | 87,62 | 85,98 | 85,99 | -1,36% | 69.475,00 |
| 15.01.2026 | 86,22 | 87,22 | 86,05 | 87,18 | 2,34% | 71.022,00 |
| 14.01.2026 | 83,87 | 85,19 | 83,56 | 85,19 | 1,60% | 79.467,00 |
| 13.01.2026 | 83,10 | 83,91 | 83,10 | 83,85 | 0,34% | 38.821,00 |
| 12.01.2026 | 83,22 | 84,25 | 82,08 | 83,57 | -0,19% | 73.395,00 |
| 09.01.2026 | 84,17 | 84,50 | 83,58 | 83,73 | -0,43% | 76.742,00 |
| 08.01.2026 | 82,14 | 84,84 | 81,56 | 84,09 | 1,90% | 101.389,00 |
| 07.01.2026 | 83,63 | 84,47 | 82,30 | 82,52 | -1,17% | 58.707,00 |
| 06.01.2026 | 83,58 | 84,66 | 82,16 | 83,50 | -0,36% | 100.382,00 |
| 05.01.2026 | 81,86 | 84,75 | 81,86 | 83,80 | 2,02% | 100.335,00 |