57,510$
4,64%
Echtzeit-Aktienkurs QCR Holdings
Bid:
Ask:
Aktienkurse zur QCR Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 55,26 | 56,94 | 55,26 | 56,32 | 2,53% | 47.014,00 |
| 30.04.2024 | 54,80 | 55,56 | 54,80 | 54,93 | -1,03% | 26.389,00 |
| 29.04.2024 | 56,29 | 56,54 | 55,32 | 55,50 | -1,26% | 51.082,00 |
| 26.04.2024 | 57,14 | 57,96 | 56,01 | 56,21 | -2,31% | 89.785,00 |
| 25.04.2024 | 57,96 | 57,96 | 56,78 | 57,54 | -1,76% | 69.796,00 |
| 24.04.2024 | 56,75 | 58,64 | 55,97 | 58,57 | 0,36% | 74.904,00 |
| 23.04.2024 | 58,07 | 58,71 | 58,07 | 58,36 | 1,02% | 21.145,00 |
| 22.04.2024 | 57,28 | 58,04 | 56,90 | 57,77 | 0,71% | 43.682,00 |
| 19.04.2024 | 55,12 | 57,39 | 55,12 | 57,36 | 3,53% | 66.214,00 |
| 18.04.2024 | 54,75 | 55,73 | 54,75 | 55,41 | 1,47% | 39.840,00 |
| 17.04.2024 | 55,05 | 55,51 | 54,55 | 54,60 | -0,31% | 28.110,00 |
| 16.04.2024 | 55,05 | 55,08 | 54,37 | 54,77 | -1,24% | 25.231,00 |
| 15.04.2024 | 56,39 | 56,84 | 54,91 | 55,46 | -1,11% | 37.871,00 |
| 12.04.2024 | 55,76 | 56,13 | 55,12 | 56,08 | 0,02% | 43.279,00 |
| 11.04.2024 | 55,71 | 56,20 | 54,87 | 56,07 | 0,95% | 41.849,00 |
| 10.04.2024 | 57,31 | 57,31 | 54,83 | 55,54 | -5,24% | 48.855,00 |
| 09.04.2024 | 58,55 | 58,86 | 58,20 | 58,61 | 0,27% | 18.557,00 |
| 08.04.2024 | 58,01 | 58,60 | 58,01 | 58,45 | 1,71% | 23.548,00 |
| 05.04.2024 | 57,44 | 58,08 | 57,29 | 57,47 | -0,16% | 59.677,00 |
| 04.04.2024 | 58,66 | 58,97 | 57,31 | 57,56 | -0,50% | 24.525,00 |
| 03.04.2024 | 57,81 | 58,74 | 57,78 | 57,85 | -0,69% | 33.208,00 |
| 02.04.2024 | 58,22 | 58,89 | 57,25 | 58,25 | -1,62% | 53.016,00 |
| 01.04.2024 | 60,52 | 60,52 | 58,91 | 59,21 | -2,52% | 37.417,00 |
| 28.03.2024 | 59,63 | 61,07 | 59,60 | 60,74 | 1,52% | 126.369,00 |
| 27.03.2024 | 57,98 | 59,83 | 57,92 | 59,83 | 3,70% | 46.366,00 |
| 26.03.2024 | 57,63 | 58,10 | 57,18 | 57,70 | 0,78% | 41.419,00 |
| 25.03.2024 | 57,46 | 57,96 | 57,00 | 57,25 | -0,03% | 26.517,00 |
| 22.03.2024 | 58,57 | 58,57 | 57,11 | 57,27 | -2,07% | 37.556,00 |
| 21.03.2024 | 58,37 | 58,79 | 57,85 | 58,48 | 0,19% | 53.088,00 |
| 20.03.2024 | 55,79 | 58,77 | 55,54 | 58,37 | 4,06% | 93.608,00 |
| 19.03.2024 | 55,06 | 56,35 | 54,46 | 56,09 | 1,83% | 69.861,00 |
| 18.03.2024 | 55,94 | 56,18 | 55,04 | 55,08 | -1,59% | 27.617,00 |
| 15.03.2024 | 55,65 | 56,89 | 55,65 | 55,97 | -0,02% | 136.082,00 |
| 14.03.2024 | 56,58 | 56,58 | 55,54 | 55,98 | -1,09% | 46.940,00 |
| 13.03.2024 | 56,61 | 57,28 | 56,52 | 56,60 | -0,38% | 20.037,00 |
| 12.03.2024 | 56,89 | 57,08 | 56,04 | 56,81 | -0,56% | 28.179,00 |
| 11.03.2024 | 57,50 | 57,50 | 56,67 | 57,13 | -0,82% | 29.163,00 |
| 08.03.2024 | 58,08 | 58,47 | 57,23 | 57,60 | 0,73% | 42.276,00 |
| 07.03.2024 | 57,61 | 58,00 | 56,77 | 57,18 | -0,28% | 56.345,00 |
| 06.03.2024 | 57,53 | 58,34 | 56,42 | 57,34 | -0,28% | 105.245,00 |
| 05.03.2024 | 57,04 | 57,99 | 57,01 | 57,50 | 1,05% | 76.467,00 |
| 04.03.2024 | 57,11 | 58,29 | 56,68 | 56,90 | 0,19% | 67.674,00 |
| 01.03.2024 | 56,98 | 57,53 | 55,62 | 56,79 | -0,60% | 83.044,00 |
| 29.02.2024 | 57,30 | 57,80 | 56,29 | 57,13 | 1,47% | 52.660,00 |
| 28.02.2024 | 56,36 | 56,69 | 55,83 | 56,30 | -0,53% | 33.277,00 |
| 27.02.2024 | 56,99 | 57,67 | 56,31 | 56,60 | -0,37% | 29.244,00 |
| 26.02.2024 | 57,08 | 58,03 | 56,25 | 56,81 | -1,29% | 41.794,00 |
| 23.02.2024 | 56,30 | 58,07 | 55,63 | 57,55 | 2,00% | 52.198,00 |
| 22.02.2024 | 56,31 | 56,96 | 55,80 | 56,42 | -0,48% | 33.935,00 |
| 21.02.2024 | 56,13 | 56,69 | 55,41 | 56,69 | 0,73% | 31.730,00 |
| 20.02.2024 | 56,27 | 57,08 | 56,27 | 56,28 | -1,25% | 17.528,00 |
| 16.02.2024 | 57,74 | 58,25 | 56,86 | 56,99 | -2,30% | 35.492,00 |
| 15.02.2024 | 56,33 | 58,58 | 56,33 | 58,33 | 4,61% | 65.388,00 |
| 14.02.2024 | 55,89 | 55,89 | 54,98 | 55,76 | 1,01% | 29.598,00 |
| 13.02.2024 | 56,97 | 57,43 | 54,51 | 55,20 | -6,57% | 66.385,00 |
| 12.02.2024 | 57,15 | 60,00 | 57,03 | 59,08 | 2,59% | 53.037,00 |
| 09.02.2024 | 56,72 | 57,72 | 55,78 | 57,59 | 2,16% | 45.617,00 |
| 08.02.2024 | 56,04 | 56,82 | 56,01 | 56,37 | -0,27% | 29.424,00 |
| 07.02.2024 | 56,59 | 57,43 | 55,20 | 56,52 | 0,43% | 54.458,00 |
| 06.02.2024 | 56,49 | 57,37 | 55,99 | 56,28 | 0,08% | 51.635,00 |
| 05.02.2024 | 56,08 | 57,57 | 55,50 | 56,24 | -0,75% | 48.736,00 |
| 02.02.2024 | 56,53 | 57,80 | 56,53 | 56,66 | -1,50% | 44.893,00 |
| 01.02.2024 | 58,84 | 59,16 | 56,10 | 57,52 | -1,52% | 38.951,00 |
| 31.01.2024 | 60,95 | 60,95 | 58,36 | 58,41 | -5,70% | 77.638,00 |
| 30.01.2024 | 62,06 | 62,94 | 61,84 | 61,94 | -0,82% | 40.932,00 |
| 29.01.2024 | 61,54 | 62,45 | 61,02 | 62,45 | 1,41% | 38.260,00 |
| 26.01.2024 | 60,91 | 62,00 | 60,52 | 61,58 | 0,80% | 74.406,00 |
| 25.01.2024 | 61,25 | 61,25 | 59,55 | 61,09 | 1,09% | 73.652,00 |
| 24.01.2024 | 59,49 | 61,91 | 59,25 | 60,43 | 6,73% | 172.443,00 |
| 23.01.2024 | 58,21 | 58,21 | 56,41 | 56,62 | -1,91% | 35.604,00 |
| 22.01.2024 | 56,61 | 57,73 | 56,61 | 57,72 | 3,07% | 37.909,00 |
| 19.01.2024 | 55,22 | 56,15 | 54,66 | 56,00 | 2,08% | 44.648,00 |
| 18.01.2024 | 54,93 | 55,16 | 54,32 | 54,86 | 0,49% | 30.019,00 |
| 17.01.2024 | 53,22 | 54,67 | 53,22 | 54,59 | 1,19% | 33.834,00 |
| 16.01.2024 | 54,71 | 54,98 | 53,67 | 53,95 | -2,74% | 48.062,00 |
| 12.01.2024 | 56,74 | 56,90 | 55,01 | 55,47 | -1,14% | 41.130,00 |
| 11.01.2024 | 55,58 | 56,19 | 54,66 | 56,11 | 0,11% | 39.586,00 |
| 10.01.2024 | 55,53 | 56,24 | 55,40 | 56,05 | 0,33% | 49.147,00 |
| 09.01.2024 | 56,38 | 56,58 | 55,67 | 55,87 | -2,33% | 29.105,00 |
| 08.01.2024 | 56,88 | 57,20 | 56,30 | 57,20 | 0,78% | 20.627,00 |
| 05.01.2024 | 56,62 | 57,93 | 56,53 | 56,76 | -0,49% | 55.977,00 |
| 04.01.2024 | 56,86 | 57,86 | 56,86 | 57,04 | 0,97% | 24.964,00 |
| 03.01.2024 | 58,00 | 58,36 | 56,31 | 56,49 | -3,25% | 37.609,00 |
| 02.01.2024 | 57,76 | 59,44 | 57,75 | 58,39 | 0,00% | 39.459,00 |
| 29.12.2023 | 59,37 | 59,60 | 58,39 | 58,39 | -2,11% | 41.390,00 |
| 28.12.2023 | 59,66 | 60,64 | 59,37 | 59,65 | -0,62% | 27.115,00 |
| 27.12.2023 | 59,75 | 60,35 | 58,93 | 60,02 | 0,49% | 26.301,00 |
| 26.12.2023 | 59,17 | 60,40 | 58,80 | 59,73 | 1,19% | 39.023,00 |
| 22.12.2023 | 59,18 | 59,60 | 58,58 | 59,03 | 0,56% | 35.950,00 |
| 21.12.2023 | 58,79 | 58,79 | 58,09 | 58,70 | 0,46% | 44.221,00 |
| 20.12.2023 | 59,70 | 60,84 | 58,23 | 58,43 | -2,05% | 86.197,00 |
| 19.12.2023 | 58,60 | 59,71 | 56,86 | 59,66 | 2,39% | 56.706,00 |
| 18.12.2023 | 58,36 | 58,64 | 57,41 | 58,26 | 0,43% | 63.548,00 |
| 15.12.2023 | 59,70 | 59,70 | 57,85 | 58,01 | -1,99% | 155.037,00 |
| 14.12.2023 | 59,11 | 61,03 | 58,46 | 59,19 | 1,30% | 73.990,00 |
| 13.12.2023 | 55,00 | 58,43 | 54,96 | 58,43 | 6,84% | 70.172,00 |
| 12.12.2023 | 54,96 | 54,96 | 54,24 | 54,69 | -0,35% | 32.370,00 |
| 11.12.2023 | 54,56 | 55,19 | 54,35 | 54,88 | 0,42% | 30.951,00 |
| 08.12.2023 | 53,83 | 54,65 | 50,30 | 54,65 | 1,32% | 47.786,00 |
| 07.12.2023 | 52,44 | 53,97 | 52,02 | 53,94 | 2,97% | 28.027,00 |