57,250€
2,23%
Echtzeit-Aktienkurs Q2 Holdings Inc.
Bid:
Ask:
Aktienkurse zur Q2 Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 2,23% | - |
| 06.05.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 03.05.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 14,67% | - |
| 02.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 30.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 29.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 26.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 25.04.2024 | 49,80 | 49,80 | 48,80 | 48,80 | -1,61% | 40,00 |
| 24.04.2024 | 49,80 | 50,00 | 49,60 | 49,60 | 0,00% | - |
| 23.04.2024 | 48,40 | 49,60 | 48,40 | 49,60 | 5,53% | - |
| 22.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 19.04.2024 | 46,60 | 46,60 | 46,40 | 46,60 | 0,00% | - |
| 18.04.2024 | 47,00 | 47,00 | 46,60 | 46,60 | -1,27% | - |
| 17.04.2024 | 47,40 | 47,40 | 47,20 | 47,20 | -0,42% | - |
| 16.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 15.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,81% | - |
| 12.04.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 11.04.2024 | 48,20 | 49,20 | 48,20 | 49,20 | 3,80% | - |
| 10.04.2024 | 49,60 | 49,60 | 47,40 | 47,40 | -3,66% | - |
| 09.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 08.04.2024 | 48,20 | 48,80 | 48,20 | 48,80 | 3,39% | 12,00 |
| 05.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 04.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 03.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 02.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,89% | - |
| 28.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | - |
| 27.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 26.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 25.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 22.03.2024 | 48,20 | 48,20 | 47,40 | 47,80 | -0,42% | - |
| 21.03.2024 | 46,60 | 48,00 | 46,60 | 48,00 | 3,90% | - |
| 20.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 19.03.2024 | 45,40 | 46,00 | 45,40 | 46,00 | 1,32% | 9,00 |
| 18.03.2024 | 44,40 | 45,40 | 44,40 | 45,40 | 1,79% | - |
| 15.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 14.03.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 1,31% | 40,00 |
| 13.03.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | - |
| 12.03.2024 | 44,80 | 45,80 | 44,80 | 45,80 | 2,69% | - |
| 11.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 08.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 07.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 06.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 05.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 04.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 01.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 29.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 28.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 27.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 26.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | - |
| 23.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 9,84% | - |
| 22.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 21.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 20.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 19.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 16.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 15.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 5,15% | - |
| 14.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | - |
| 13.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 12.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 09.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 08.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 07.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 06.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 05.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 02.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 01.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 31.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 30.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 29.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 26.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 25.01.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -1,47% | 35,00 |
| 24.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 23.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 22.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 19.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 18.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 17.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 16.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 15.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 12.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 11.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 10.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 09.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | - |
| 08.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 05.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 04.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -4,69% | - |
| 03.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 02.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 29.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 28.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 27.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 22.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 21.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 20.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 19.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 18.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 15.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 14.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 5,17% | - |
| 13.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 12.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |