53,270$
0,72%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 53,41 | 53,86 | 52,55 | 53,28 | 0,74% | 316.768,00 |
| 25.04.2024 | 52,54 | 52,98 | 51,79 | 52,89 | -1,65% | 321.336,00 |
| 24.04.2024 | 53,93 | 54,50 | 52,96 | 53,78 | 0,73% | 612.520,00 |
| 23.04.2024 | 52,00 | 53,61 | 51,95 | 53,39 | 3,17% | 552.589,00 |
| 22.04.2024 | 50,44 | 51,80 | 50,04 | 51,75 | 3,50% | 408.857,00 |
| 19.04.2024 | 49,93 | 50,90 | 49,56 | 50,00 | 0,38% | 339.469,00 |
| 18.04.2024 | 50,07 | 50,86 | 49,64 | 49,81 | -0,56% | 354.825,00 |
| 17.04.2024 | 50,93 | 51,04 | 50,08 | 50,09 | -0,89% | 463.934,00 |
| 16.04.2024 | 50,03 | 51,03 | 49,88 | 50,54 | 0,34% | 542.415,00 |
| 15.04.2024 | 51,92 | 51,99 | 49,95 | 50,37 | -2,31% | 423.955,00 |
| 12.04.2024 | 52,62 | 52,89 | 51,05 | 51,56 | -3,64% | 461.115,00 |
| 11.04.2024 | 52,38 | 53,78 | 51,92 | 53,51 | 3,10% | 614.891,00 |
| 10.04.2024 | 51,94 | 52,94 | 51,28 | 51,90 | -3,51% | 613.642,00 |
| 09.04.2024 | 53,67 | 53,96 | 52,98 | 53,79 | 0,67% | 631.550,00 |
| 08.04.2024 | 53,00 | 53,76 | 52,58 | 53,43 | 1,85% | 550.251,00 |
| 05.04.2024 | 51,17 | 52,92 | 51,06 | 52,46 | 2,52% | 750.891,00 |
| 04.04.2024 | 53,38 | 53,63 | 51,05 | 51,17 | -1,43% | 866.873,00 |
| 03.04.2024 | 50,22 | 52,10 | 50,22 | 51,91 | 2,51% | 587.222,00 |
| 02.04.2024 | 49,65 | 50,75 | 46,50 | 50,64 | 0,12% | 473.212,00 |
| 01.04.2024 | 52,49 | 52,49 | 50,07 | 50,58 | -3,77% | 512.298,00 |
| 28.03.2024 | 52,51 | 53,32 | 52,43 | 52,56 | 0,11% | 518.486,00 |
| 27.03.2024 | 51,87 | 52,52 | 51,31 | 52,50 | 2,76% | 506.763,00 |
| 26.03.2024 | 50,72 | 51,71 | 50,72 | 51,09 | 1,96% | 462.957,00 |
| 25.03.2024 | 51,24 | 51,51 | 49,94 | 50,11 | -2,45% | 519.894,00 |
| 22.03.2024 | 52,16 | 52,27 | 51,32 | 51,37 | -1,95% | 556.229,00 |
| 21.03.2024 | 51,45 | 52,58 | 51,30 | 52,39 | 2,73% | 755.673,00 |
| 20.03.2024 | 50,04 | 51,24 | 49,80 | 51,00 | 1,43% | 550.671,00 |
| 19.03.2024 | 48,90 | 51,00 | 48,90 | 50,28 | 1,72% | 902.634,00 |
| 18.03.2024 | 48,79 | 49,68 | 48,16 | 49,43 | 2,04% | 572.064,00 |
| 15.03.2024 | 47,97 | 48,82 | 47,79 | 48,44 | -0,53% | 798.891,00 |
| 14.03.2024 | 50,27 | 50,43 | 48,44 | 48,70 | -3,37% | 762.124,00 |
| 13.03.2024 | 49,62 | 50,46 | 49,62 | 50,40 | 0,80% | 759.490,00 |
| 12.03.2024 | 49,03 | 50,12 | 48,64 | 50,00 | 2,29% | 908.815,00 |
| 11.03.2024 | 48,75 | 49,42 | 48,56 | 48,88 | -0,12% | 624.778,00 |
| 08.03.2024 | 47,84 | 48,99 | 47,84 | 48,94 | 3,21% | 957.815,00 |
| 07.03.2024 | 46,97 | 48,03 | 46,85 | 47,42 | 1,65% | 663.821,00 |
| 06.03.2024 | 46,19 | 46,84 | 45,72 | 46,65 | 1,77% | 825.410,00 |
| 05.03.2024 | 46,43 | 46,70 | 45,41 | 45,84 | -2,78% | 811.761,00 |
| 04.03.2024 | 46,61 | 47,46 | 44,74 | 47,15 | 1,90% | 1.204.041,00 |
| 01.03.2024 | 46,12 | 46,63 | 45,54 | 46,27 | 0,09% | 615.076,00 |
| 29.02.2024 | 46,15 | 46,83 | 45,59 | 46,23 | 1,18% | 619.762,00 |
| 28.02.2024 | 45,73 | 46,43 | 45,19 | 45,69 | -2,43% | 660.043,00 |
| 27.02.2024 | 47,38 | 47,48 | 46,54 | 46,83 | 0,43% | 408.344,00 |
| 26.02.2024 | 47,36 | 47,90 | 46,20 | 46,63 | -1,98% | 651.764,00 |
| 23.02.2024 | 46,72 | 47,63 | 46,27 | 47,57 | 3,46% | 1.391.573,00 |
| 22.02.2024 | 43,87 | 46,78 | 43,55 | 45,98 | 9,89% | 1.147.750,00 |
| 21.02.2024 | 41,58 | 41,88 | 41,23 | 41,84 | -0,74% | 696.025,00 |
| 20.02.2024 | 41,76 | 42,28 | 41,66 | 42,15 | -0,87% | 332.272,00 |
| 16.02.2024 | 42,75 | 43,45 | 42,42 | 42,52 | -2,83% | 553.566,00 |
| 15.02.2024 | 44,41 | 44,83 | 43,47 | 43,76 | -0,18% | 495.921,00 |
| 14.02.2024 | 42,32 | 44,00 | 42,32 | 43,84 | 5,13% | 414.038,00 |
| 13.02.2024 | 41,57 | 42,59 | 41,24 | 41,70 | -4,71% | 481.712,00 |
| 12.02.2024 | 43,52 | 44,24 | 43,42 | 43,76 | 1,30% | 667.776,00 |
| 09.02.2024 | 43,04 | 43,33 | 42,49 | 43,20 | 1,27% | 396.018,00 |
| 08.02.2024 | 41,59 | 43,03 | 41,27 | 42,66 | 2,72% | 388.730,00 |
| 07.02.2024 | 42,12 | 42,16 | 41,19 | 41,53 | -1,02% | 353.523,00 |
| 06.02.2024 | 40,66 | 42,11 | 40,60 | 41,96 | 2,39% | 375.323,00 |
| 05.02.2024 | 41,80 | 41,80 | 40,76 | 40,98 | -2,78% | 402.306,00 |
| 02.02.2024 | 41,28 | 42,61 | 41,19 | 42,15 | 0,19% | 411.666,00 |
| 01.02.2024 | 42,92 | 43,12 | 41,82 | 42,07 | -1,13% | 512.745,00 |
| 31.01.2024 | 43,69 | 44,01 | 42,46 | 42,55 | -3,41% | 467.350,00 |
| 30.01.2024 | 44,02 | 44,54 | 43,84 | 44,05 | -0,83% | 338.424,00 |
| 29.01.2024 | 43,23 | 44,46 | 42,55 | 44,42 | 3,62% | 364.799,00 |
| 26.01.2024 | 43,59 | 44,00 | 42,87 | 42,87 | -1,11% | 332.460,00 |
| 25.01.2024 | 44,16 | 44,36 | 43,19 | 43,35 | -0,46% | 471.480,00 |
| 24.01.2024 | 45,00 | 45,00 | 43,42 | 43,55 | -1,94% | 447.549,00 |
| 23.01.2024 | 45,00 | 45,00 | 44,20 | 44,41 | -0,76% | 663.744,00 |
| 22.01.2024 | 44,27 | 45,00 | 43,75 | 44,75 | 2,87% | 697.737,00 |
| 19.01.2024 | 42,90 | 43,59 | 42,21 | 43,50 | 2,30% | 427.880,00 |
| 18.01.2024 | 42,62 | 42,74 | 41,75 | 42,52 | 0,97% | 516.216,00 |
| 17.01.2024 | 41,60 | 42,24 | 41,42 | 42,11 | -0,64% | 371.435,00 |
| 16.01.2024 | 41,67 | 42,42 | 41,50 | 42,38 | 0,05% | 503.387,00 |
| 12.01.2024 | 42,83 | 43,00 | 42,10 | 42,36 | -0,05% | 276.289,00 |
| 11.01.2024 | 42,26 | 42,59 | 41,37 | 42,38 | -0,02% | 327.096,00 |
| 10.01.2024 | 42,14 | 42,44 | 41,70 | 42,39 | 0,93% | 386.139,00 |
| 09.01.2024 | 41,07 | 42,14 | 41,07 | 42,00 | 0,02% | 375.025,00 |
| 08.01.2024 | 40,59 | 42,19 | 40,44 | 41,99 | 4,19% | 495.889,00 |
| 05.01.2024 | 39,97 | 40,93 | 39,66 | 40,30 | 0,00% | 719.705,00 |
| 04.01.2024 | 40,59 | 41,05 | 40,21 | 40,30 | 0,30% | 576.006,00 |
| 03.01.2024 | 41,59 | 41,71 | 40,17 | 40,18 | -4,92% | 706.736,00 |
| 02.01.2024 | 42,36 | 42,59 | 41,36 | 42,26 | -2,65% | 579.217,00 |
| 29.12.2023 | 43,92 | 44,34 | 43,10 | 43,41 | -1,68% | 539.966,00 |
| 28.12.2023 | 43,81 | 44,37 | 43,81 | 44,15 | 0,07% | 276.515,00 |
| 27.12.2023 | 43,99 | 44,24 | 43,55 | 44,12 | 0,34% | 387.155,00 |
| 26.12.2023 | 43,44 | 44,01 | 43,30 | 43,97 | 1,27% | 188.820,00 |
| 22.12.2023 | 43,42 | 43,78 | 43,08 | 43,42 | 0,37% | 276.241,00 |
| 21.12.2023 | 43,20 | 43,32 | 42,61 | 43,26 | 1,74% | 369.837,00 |
| 20.12.2023 | 43,83 | 44,77 | 42,50 | 42,52 | -3,52% | 691.711,00 |
| 19.12.2023 | 43,13 | 44,13 | 43,04 | 44,07 | 2,94% | 639.933,00 |
| 18.12.2023 | 42,41 | 43,10 | 42,03 | 42,81 | 1,76% | 902.483,00 |
| 15.12.2023 | 41,23 | 42,27 | 39,64 | 42,07 | 2,63% | 1.413.344,00 |
| 14.12.2023 | 41,18 | 41,91 | 40,11 | 40,99 | 2,48% | 741.995,00 |
| 13.12.2023 | 38,31 | 40,19 | 38,04 | 40,00 | 6,35% | 690.079,00 |
| 12.12.2023 | 37,54 | 37,81 | 36,96 | 37,61 | -0,32% | 551.722,00 |
| 11.12.2023 | 37,74 | 38,06 | 37,34 | 37,73 | -0,92% | 427.673,00 |
| 08.12.2023 | 37,54 | 38,42 | 37,54 | 38,08 | 1,12% | 486.754,00 |
| 07.12.2023 | 37,42 | 38,32 | 36,98 | 37,66 | 1,35% | 545.542,00 |
| 06.12.2023 | 37,64 | 38,10 | 37,15 | 37,16 | -0,67% | 255.360,00 |
| 05.12.2023 | 37,75 | 37,93 | 36,93 | 37,41 | -1,40% | 460.497,00 |
| 04.12.2023 | 37,11 | 38,15 | 37,05 | 37,94 | 1,12% | 821.991,00 |