Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 120,02 | 124,05 | 119,82 | 121,96 | -0,25% | - |
| 25.02.2021 | 122,43 | 122,62 | 122,20 | 122,27 | -6,67% | - |
| 24.02.2021 | 128,77 | 133,04 | 128,14 | 131,01 | 0,68% | - |
| 23.02.2021 | 130,69 | 131,80 | 0,00 | 130,12 | -3,89% | - |
| 22.02.2021 | 135,80 | 136,87 | 133,18 | 135,38 | -1,55% | - |
| 19.02.2021 | 139,40 | 141,22 | 136,15 | 137,52 | 0,12% | - |
| 18.02.2021 | 136,59 | 141,24 | 136,08 | 137,35 | -4,98% | - |
| 17.02.2021 | 143,75 | 145,59 | 142,61 | 144,55 | -1,54% | - |
| 16.02.2021 | 147,49 | 147,69 | 145,61 | 146,80 | 0,76% | - |
| 12.02.2021 | 144,27 | 146,15 | 143,79 | 145,70 | 0,70% | - |
| 11.02.2021 | 145,02 | 146,76 | 143,76 | 144,68 | -0,95% | - |
| 10.02.2021 | 146,38 | 148,76 | 0,00 | 146,07 | 1,16% | - |
| 09.02.2021 | 142,27 | 144,54 | 140,88 | 144,40 | 0,53% | - |
| 08.02.2021 | 143,23 | 143,98 | 141,55 | 143,63 | 0,64% | - |
| 05.02.2021 | 140,90 | 143,05 | 139,93 | 142,72 | 3,04% | - |
| 04.02.2021 | 135,90 | 138,79 | 135,63 | 138,51 | 2,74% | - |
| 03.02.2021 | 134,02 | 136,05 | 133,60 | 134,82 | -1,35% | - |
| 02.02.2021 | 136,67 | 136,94 | 136,66 | 136,66 | 4,55% | - |
| 01.02.2021 | 130,21 | 130,72 | 130,21 | 130,72 | 1,58% | - |
| 29.01.2021 | 130,21 | 131,57 | 126,85 | 128,68 | -2,01% | - |
| 28.01.2021 | 135,23 | 135,69 | 130,19 | 131,33 | -3,55% | - |
| 27.01.2021 | 133,30 | 139,11 | 132,46 | 136,16 | -2,22% | - |
| 26.01.2021 | 139,53 | 140,32 | 137,05 | 139,25 | 0,41% | - |
| 25.01.2021 | 140,67 | 141,74 | 136,92 | 138,69 | -0,63% | - |
| 22.01.2021 | 135,60 | 140,00 | 135,60 | 139,57 | 2,13% | - |
| 21.01.2021 | 135,13 | 137,23 | 134,55 | 136,66 | 0,93% | - |
| 20.01.2021 | 134,35 | 138,04 | 131,40 | 135,41 | 2,61% | - |
| 19.01.2021 | 132,40 | 133,26 | 130,85 | 131,97 | 2,50% | - |
| 15.01.2021 | 129,86 | 131,18 | 128,41 | 128,75 | -0,85% | - |
| 14.01.2021 | 129,99 | 131,11 | 129,61 | 129,85 | 1,30% | - |
| 13.01.2021 | 127,87 | 129,05 | 125,09 | 128,18 | 0,20% | - |
| 12.01.2021 | 127,26 | 127,93 | 127,26 | 127,93 | 0,57% | - |
| 11.01.2021 | 127,42 | 128,48 | 126,21 | 127,20 | 0,84% | - |
| 08.01.2021 | 124,48 | 127,15 | 124,03 | 126,13 | 1,46% | - |
| 07.01.2021 | 124,70 | 124,90 | 122,39 | 124,32 | 2,85% | - |
| 06.01.2021 | 120,26 | 123,84 | 0,00 | 120,87 | -2,84% | - |
| 05.01.2021 | 125,12 | 126,33 | 124,09 | 124,41 | 0,20% | - |
| 04.01.2021 | 126,64 | 126,64 | 121,28 | 124,16 | -1,99% | - |
| 31.12.2020 | 127,48 | 127,48 | 125,21 | 126,68 | -0,92% | - |
| 30.12.2020 | 127,88 | 129,59 | 127,11 | 127,86 | 1,79% | - |
| 29.12.2020 | 125,46 | 126,41 | 124,30 | 125,61 | -1,35% | - |
| 28.12.2020 | 126,51 | 129,16 | 123,81 | 127,33 | -0,64% | - |
| 24.12.2020 | 128,66 | 131,93 | 127,43 | 128,15 | -0,47% | - |
| 23.12.2020 | 128,77 | 130,68 | 126,49 | 128,76 | -0,26% | - |
| 22.12.2020 | 127,80 | 129,25 | 126,81 | 129,09 | 2,25% | - |
| 21.12.2020 | 122,84 | 126,25 | 122,52 | 126,25 | 2,05% | - |
| 18.12.2020 | 121,87 | 125,96 | 121,43 | 123,72 | 0,76% | - |
| 17.12.2020 | 121,20 | 123,29 | 119,98 | 122,78 | 2,50% | - |
| 16.12.2020 | 121,23 | 122,52 | 119,13 | 119,79 | -1,53% | - |
| 15.12.2020 | 119,51 | 123,27 | 118,39 | 121,65 | 1,13% | - |
| 14.12.2020 | 119,20 | 121,16 | 118,72 | 120,30 | 1,00% | - |
| 11.12.2020 | 112,61 | 119,11 | 112,61 | 119,11 | 3,01% | - |
| 10.12.2020 | 114,36 | 115,90 | 113,72 | 115,63 | 8,79% | - |
| 09.12.2020 | 115,02 | 115,67 | 102,13 | 106,29 | -6,51% | - |
| 08.12.2020 | 115,33 | 119,24 | 113,04 | 113,69 | 0,47% | - |
| 07.12.2020 | 114,43 | 118,01 | 107,02 | 113,15 | -2,90% | - |
| 04.12.2020 | 117,64 | 120,12 | 116,46 | 116,53 | -0,23% | - |
| 03.12.2020 | 115,15 | 118,70 | 114,36 | 116,79 | 1,85% | - |
| 02.12.2020 | 114,18 | 116,03 | 0,00 | 114,67 | 1,44% | - |
| 01.12.2020 | 113,55 | 113,55 | 113,04 | 113,04 | 0,00% | - |
| 30.11.2020 | 115,16 | 115,20 | 112,92 | 113,04 | -2,86% | - |
| 27.11.2020 | 115,41 | 119,22 | 114,74 | 116,37 | 0,81% | - |
| 25.11.2020 | 116,09 | 118,42 | 114,55 | 115,44 | 0,48% | - |
| 24.11.2020 | 113,12 | 116,71 | 113,08 | 114,89 | -0,32% | - |
| 23.11.2020 | 114,62 | 117,09 | 114,57 | 115,26 | 1,34% | - |
| 20.11.2020 | 115,54 | 115,57 | 112,07 | 113,74 | 2,92% | - |
| 19.11.2020 | 112,27 | 113,26 | 109,32 | 110,51 | 1,34% | - |
| 18.11.2020 | 106,42 | 110,10 | 106,20 | 109,05 | 2,68% | - |
| 17.11.2020 | 106,45 | 107,38 | 104,62 | 106,21 | -0,12% | - |
| 16.11.2020 | 106,80 | 108,38 | 105,50 | 106,34 | 1,54% | - |
| 13.11.2020 | 104,72 | 104,72 | 104,72 | 104,72 | -0,31% | - |
| 12.11.2020 | 106,10 | 106,39 | 103,95 | 105,05 | -0,56% | - |
| 11.11.2020 | 108,16 | 108,55 | 103,71 | 105,65 | -0,31% | - |
| 10.11.2020 | 103,53 | 106,77 | 0,00 | 105,97 | 1,98% | - |
| 09.11.2020 | 106,15 | 109,24 | 103,92 | 103,92 | 0,80% | - |
| 06.11.2020 | 99,18 | 105,19 | 98,91 | 103,09 | 2,52% | - |
| 05.11.2020 | 99,35 | 101,82 | 97,41 | 100,56 | 3,57% | - |
| 04.11.2020 | 96,96 | 99,13 | 96,02 | 97,09 | 3,56% | - |
| 03.11.2020 | 91,85 | 94,08 | 91,64 | 93,75 | 5,36% | - |
| 02.11.2020 | 91,45 | 92,23 | 88,15 | 88,98 | -1,84% | - |
| 30.10.2020 | 92,27 | 92,99 | 90,15 | 90,65 | -3,07% | - |
| 29.10.2020 | 91,45 | 94,70 | 90,82 | 93,53 | 2,21% | - |
| 28.10.2020 | 91,87 | 93,13 | 89,91 | 91,51 | -3,23% | - |
| 27.10.2020 | 94,56 | 94,56 | 94,56 | 94,56 | 0,50% | - |
| 26.10.2020 | 93,25 | 94,11 | 90,42 | 94,09 | -3,24% | - |
| 23.10.2020 | 95,51 | 97,24 | 94,78 | 97,24 | 0,13% | - |
| 22.10.2020 | 94,66 | 97,12 | 0,00 | 97,12 | 4,33% | - |
| 21.10.2020 | 96,06 | 96,40 | 93,08 | 93,08 | -1,03% | - |
| 20.10.2020 | 97,90 | 97,90 | 94,05 | 94,05 | -4,34% | - |
| 19.10.2020 | 97,73 | 98,48 | 95,79 | 98,32 | 1,16% | - |
| 16.10.2020 | 97,25 | 98,23 | 96,58 | 97,19 | -0,81% | - |
| 15.10.2020 | 95,57 | 97,99 | 94,57 | 97,99 | 0,30% | - |
| 14.10.2020 | 98,69 | 99,21 | 95,99 | 97,70 | -1,01% | - |
| 13.10.2020 | 98,49 | 99,65 | 97,51 | 98,69 | 0,19% | - |
| 12.10.2020 | 98,22 | 99,33 | 97,65 | 98,51 | 0,62% | - |
| 09.10.2020 | 98,25 | 98,95 | 96,85 | 97,90 | 0,32% | - |
| 08.10.2020 | 99,07 | 99,47 | 97,48 | 97,59 | -0,82% | - |
| 07.10.2020 | 97,53 | 98,50 | 97,29 | 98,39 | 1,78% | - |
| 06.10.2020 | 94,93 | 98,34 | 94,48 | 96,67 | 3,07% | - |
| 05.10.2020 | 93,69 | 95,25 | 0,00 | 93,79 | 1,62% | - |