Echtzeit-Aktienkurs QCR Holdings Inc.
Bid:
Ask:
Aktienkurse zur QCR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,38 | 42,95 | 41,34 | 41,34 | -2,93% | - |
| 25.02.2021 | 42,90 | 43,71 | 42,24 | 42,59 | -2,66% | - |
| 24.02.2021 | 43,00 | 44,02 | 42,93 | 43,76 | 1,11% | - |
| 23.02.2021 | 43,33 | 43,33 | 41,76 | 43,28 | 1,76% | - |
| 22.02.2021 | 41,48 | 42,80 | 41,42 | 42,53 | 2,88% | - |
| 19.02.2021 | 40,85 | 41,42 | 40,64 | 41,34 | 2,63% | - |
| 18.02.2021 | 41,29 | 41,62 | 40,21 | 40,28 | -2,08% | - |
| 17.02.2021 | 41,27 | 41,63 | 40,51 | 41,13 | 0,21% | - |
| 16.02.2021 | 41,63 | 41,65 | 40,89 | 41,05 | 0,65% | - |
| 12.02.2021 | 41,34 | 41,53 | 40,48 | 40,78 | -1,40% | - |
| 11.02.2021 | 41,42 | 42,07 | 41,08 | 41,36 | -1,05% | - |
| 10.02.2021 | 42,20 | 42,83 | 41,36 | 41,80 | -1,04% | - |
| 09.02.2021 | 41,52 | 42,40 | 41,40 | 42,24 | 0,67% | - |
| 08.02.2021 | 41,74 | 42,20 | 41,22 | 41,96 | 1,66% | - |
| 05.02.2021 | 41,02 | 41,45 | 40,79 | 41,28 | -0,24% | - |
| 04.02.2021 | 41,57 | 41,57 | 41,34 | 41,38 | 3,61% | - |
| 03.02.2021 | 39,74 | 40,71 | 39,17 | 39,94 | -0,45% | - |
| 02.02.2021 | 40,26 | 40,68 | 39,76 | 40,12 | 0,36% | - |
| 01.02.2021 | 39,16 | 40,09 | 38,86 | 39,97 | 2,55% | - |
| 29.01.2021 | 40,19 | 40,63 | 38,36 | 38,98 | -1,27% | - |
| 28.01.2021 | 40,12 | 40,37 | 0,00 | 39,48 | 2,92% | - |
| 27.01.2021 | 38,37 | 39,23 | 37,78 | 38,36 | -3,21% | - |
| 26.01.2021 | 39,96 | 40,16 | 39,37 | 39,63 | -0,89% | - |
| 25.01.2021 | 40,78 | 40,88 | 38,98 | 39,98 | -2,12% | - |
| 22.01.2021 | 39,68 | 40,85 | 39,32 | 40,85 | 2,95% | - |
| 21.01.2021 | 39,68 | 39,78 | 39,67 | 39,68 | -1,50% | - |
| 20.01.2021 | 40,47 | 40,56 | 39,37 | 40,28 | -1,20% | - |
| 19.01.2021 | 41,19 | 41,79 | 40,32 | 40,77 | -0,04% | - |
| 15.01.2021 | 40,16 | 41,22 | 40,07 | 40,79 | -1,21% | - |
| 14.01.2021 | 41,25 | 42,15 | 40,65 | 41,29 | 0,68% | - |
| 13.01.2021 | 40,88 | 41,22 | 40,20 | 41,01 | -1,44% | - |
| 12.01.2021 | 41,64 | 41,92 | 41,15 | 41,61 | 1,67% | - |
| 11.01.2021 | 40,41 | 41,21 | 39,73 | 40,92 | 2,78% | - |
| 08.01.2021 | 39,64 | 40,45 | 39,02 | 39,82 | -2,58% | - |
| 07.01.2021 | 41,10 | 41,43 | 40,49 | 40,87 | -0,66% | - |
| 06.01.2021 | 41,70 | 42,01 | 40,19 | 41,14 | 4,44% | - |
| 05.01.2021 | 39,49 | 40,30 | 38,55 | 39,39 | 0,63% | - |
| 04.01.2021 | 39,42 | 39,52 | 38,40 | 39,15 | -1,16% | - |
| 31.12.2020 | 39,50 | 39,93 | 38,55 | 39,61 | 0,89% | - |
| 30.12.2020 | 39,03 | 39,55 | 38,87 | 39,26 | 1,15% | - |
| 29.12.2020 | 39,82 | 39,89 | 38,59 | 38,81 | -5,26% | - |
| 28.12.2020 | 40,39 | 42,05 | 40,38 | 40,97 | 0,77% | - |
| 24.12.2020 | 39,87 | 42,01 | 38,61 | 40,65 | 2,32% | - |
| 23.12.2020 | 39,74 | 39,89 | 39,27 | 39,73 | 1,21% | - |
| 22.12.2020 | 39,17 | 39,68 | 38,94 | 39,26 | -0,28% | - |
| 21.12.2020 | 39,40 | 39,63 | 38,93 | 39,37 | -2,71% | - |
| 18.12.2020 | 41,33 | 42,12 | 39,79 | 40,46 | -1,39% | - |
| 17.12.2020 | 40,90 | 41,22 | 40,53 | 41,03 | -0,10% | - |
| 16.12.2020 | 41,07 | 41,07 | 41,07 | 41,07 | 1,65% | - |
| 15.12.2020 | 39,76 | 40,45 | 39,55 | 40,41 | 1,25% | - |
| 14.12.2020 | 39,44 | 40,01 | 39,23 | 39,91 | 2,49% | - |
| 11.12.2020 | 38,78 | 39,05 | 38,41 | 38,94 | -0,01% | - |
| 10.12.2020 | 38,63 | 38,99 | 38,29 | 38,94 | 0,76% | - |
| 09.12.2020 | 38,51 | 38,85 | 38,33 | 38,65 | 0,00% | - |
| 08.12.2020 | 38,13 | 38,65 | 37,07 | 38,65 | 84,90% | - |
| 07.12.2020 | 36,97 | 2.161,33 | 20,90 | 20,90 | -44,20% | - |
| 04.12.2020 | 36,73 | 37,46 | 36,71 | 37,46 | 3,31% | - |
| 03.12.2020 | 35,88 | 36,58 | 35,88 | 36,26 | -2,01% | - |
| 02.12.2020 | 36,26 | 37,00 | 35,00 | 37,00 | 4,33% | - |
| 01.12.2020 | 36,21 | 36,23 | 35,07 | 35,47 | 1,53% | - |
| 30.11.2020 | 35,78 | 36,19 | 34,92 | 34,93 | -54,02% | - |
| 27.11.2020 | 36,23 | 75,97 | 34,58 | 75,97 | 104,02% | - |
| 25.11.2020 | 37,24 | 37,24 | 37,24 | 37,24 | -3,10% | - |
| 24.11.2020 | 38,08 | 38,67 | 37,71 | 38,43 | 4,44% | - |
| 23.11.2020 | 36,57 | 37,18 | 36,57 | 36,79 | 0,77% | - |
| 20.11.2020 | 36,09 | 36,51 | 35,51 | 36,51 | 1,19% | - |
| 19.11.2020 | 37,11 | 37,36 | 36,08 | 36,08 | -2,72% | - |
| 18.11.2020 | 37,83 | 38,05 | 37,02 | 37,09 | -2,89% | - |
| 17.11.2020 | 37,08 | 38,47 | 37,08 | 38,20 | -0,21% | - |
| 16.11.2020 | 38,56 | 38,85 | 38,01 | 38,28 | 3,49% | - |
| 13.11.2020 | 36,55 | 37,36 | 36,15 | 36,99 | 3,83% | - |
| 12.11.2020 | 36,09 | 36,11 | 35,06 | 35,62 | -2,08% | - |
| 11.11.2020 | 37,25 | 37,94 | 36,28 | 36,38 | -3,81% | - |
| 10.11.2020 | 37,19 | 38,46 | 0,00 | 37,82 | 3,89% | - |
| 09.11.2020 | 34,63 | 37,22 | 34,37 | 36,40 | 13,24% | - |
| 06.11.2020 | 33,67 | 33,67 | 31,94 | 32,15 | -4,77% | - |
| 05.11.2020 | 32,89 | 34,35 | 32,89 | 33,76 | 4,55% | - |
| 04.11.2020 | 31,61 | 32,75 | 0,00 | 32,29 | -4,60% | - |
| 03.11.2020 | 33,10 | 33,99 | 32,89 | 33,84 | 2,51% | - |
| 02.11.2020 | 31,38 | 33,67 | 31,38 | 33,01 | 6,47% | - |
| 30.10.2020 | 30,60 | 31,38 | 0,00 | 31,01 | 0,52% | - |
| 29.10.2020 | 30,93 | 31,17 | 30,39 | 30,85 | -2,91% | - |
| 28.10.2020 | 30,25 | 31,89 | 29,73 | 31,77 | 7,68% | - |
| 27.10.2020 | 29,72 | 29,89 | 29,03 | 29,51 | -2,48% | - |
| 26.10.2020 | 30,53 | 30,61 | 29,74 | 30,26 | -4,01% | - |
| 23.10.2020 | 31,64 | 31,67 | 31,08 | 31,52 | 0,59% | - |
| 22.10.2020 | 30,59 | 31,44 | 30,48 | 31,34 | 4,19% | - |
| 21.10.2020 | 30,17 | 30,61 | 29,84 | 30,08 | 0,05% | - |
| 20.10.2020 | 30,16 | 30,38 | 29,93 | 30,06 | 1,59% | - |
| 19.10.2020 | 29,95 | 30,04 | 29,40 | 29,59 | -0,87% | - |
| 16.10.2020 | 29,42 | 30,20 | 29,02 | 29,85 | 2,86% | - |
| 15.10.2020 | 28,42 | 29,78 | 28,42 | 29,02 | 1,47% | - |
| 14.10.2020 | 29,74 | 29,74 | 28,19 | 28,60 | -3,35% | - |
| 13.10.2020 | 30,76 | 31,27 | 28,76 | 29,59 | -4,13% | - |
| 12.10.2020 | 30,61 | 31,16 | 30,24 | 30,87 | 1,46% | - |
| 09.10.2020 | 30,67 | 31,36 | 30,01 | 30,42 | -0,98% | - |
| 08.10.2020 | 30,70 | 31,01 | 30,15 | 30,72 | 1,57% | - |
| 07.10.2020 | 29,74 | 30,83 | 29,27 | 30,25 | 3,37% | - |
| 06.10.2020 | 27,81 | 30,48 | 27,81 | 29,26 | -0,19% | - |
| 05.10.2020 | 28,58 | 29,32 | 28,58 | 29,32 | 3,86% | - |