QCR Holdings, Inc. QCRH
NASDAQ · Vereinigte Staaten · Finanzen
$99,26+1,39 (+1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $99,26 | +1,41 % | $97,45 | $99,39 | $96,54 | 143,10K |
| 2026-09-30 | $97,88 | -1,15 % | $99,04 | $99,95 | $97,73 | 140,70K |
| 2026-09-29 | $99,02 | -0,96 % | $100,01 | $100,50 | $98,23 | 88,90K |
| 2026-09-28 | $99,98 | -0,93 % | $100,68 | $101,34 | $99,83 | 75,60K |
| 2026-09-25 | $100,92 | +0,50 % | $101,03 | $101,69 | $100,70 | 98,00K |
| 2026-09-24 | $100,42 | +1,26 % | $99,60 | $100,61 | $99,42 | 71,10K |
| 2026-09-23 | $99,17 | -0,19 % | $99,36 | $99,80 | $98,80 | 102,40K |
| 2026-09-22 | $99,36 | -0,19 % | $100,18 | $100,46 | $98,89 | 109,90K |
| 2026-09-21 | $99,55 | -0,43 % | $100,28 | $100,89 | $99,55 | 78,00K |
| 2026-09-18 | $99,98 | -0,89 % | $99,68 | $100,21 | $97,62 | 277,90K |
| 2026-09-17 | $100,88 | -0,13 % | $102,10 | $102,40 | $100,43 | 104,80K |
| 2026-09-16 | $101,01 | -1,67 % | $102,47 | $102,97 | $99,32 | 80,00K |
| 2026-09-15 | $102,73 | +0,09 % | $102,25 | $103,05 | $101,75 | 88,90K |
| 2026-09-14 | $102,64 | +0,07 % | $102,39 | $103,86 | $101,64 | 80,40K |
| 2026-09-11 | $102,57 | +0,63 % | $103,04 | $103,53 | $101,65 | 71,10K |
| 2026-09-10 | $101,93 | +0,55 % | $101,11 | $102,33 | $100,63 | 108,30K |
| 2026-09-09 | $101,37 | -0,64 % | $101,26 | $102,51 | $100,55 | 110,20K |
| 2026-09-08 | $102,02 | -0,65 % | $102,09 | $102,93 | $101,68 | 70,90K |
| 2026-09-04 | $102,69 | -0,14 % | $101,98 | $103,55 | $101,98 | 80,80K |
| 2026-09-03 | $102,83 | +1,40 % | $102,00 | $103,20 | $101,92 | 146,60K |
| 2026-09-02 | $101,41 | +2,43 % | $99,30 | $101,80 | $97,01 | 109,50K |
| 2026-09-01 | $99,00 | -0,47 % | $99,15 | $100,70 | $98,62 | 129,80K |
| 2026-08-31 | $99,47 | -1,15 % | $100,76 | $100,80 | $99,06 | 139,80K |
| 2026-08-28 | $100,63 | -0,14 % | $100,86 | $101,86 | $100,01 | 92,20K |
| 2026-08-27 | $100,77 | -0,02 % | $100,11 | $101,52 | $99,56 | 89,40K |
| 2026-08-26 | $100,79 | +0,81 % | $100,50 | $100,97 | $99,93 | 177,90K |
| 2026-08-25 | $99,98 | -0,91 % | $101,23 | $102,36 | $99,42 | 200,90K |
| 2026-08-24 | $100,90 | -0,33 % | $101,89 | $102,55 | $100,59 | 144,30K |
| 2026-08-21 | $101,23 | +0,15 % | $102,05 | $102,80 | $100,00 | 315,10K |
| 2026-08-20 | $101,08 | -0,06 % | $100,39 | $101,91 | $100,27 | 165,80K |
| 2026-08-19 | $101,14 | -2,67 % | $103,88 | $104,25 | $101,01 | 129,40K |
| 2026-08-18 | $103,91 | -0,89 % | $104,84 | $105,40 | $103,43 | 166,70K |
| 2026-08-17 | $104,84 | -1,61 % | $106,07 | $107,35 | $104,52 | 150,20K |
| 2026-08-14 | $106,56 | -0,03 % | $106,59 | $108,11 | $106,08 | 107,00K |
| 2026-08-13 | $106,59 | +0,78 % | $106,00 | $106,68 | $105,62 | 98,80K |
| 2026-08-12 | $105,76 | +1,37 % | $104,55 | $106,00 | $104,55 | 80,50K |
| 2026-08-11 | $104,33 | +0,58 % | $103,78 | $104,58 | $102,64 | 81,70K |
| 2026-08-10 | $103,73 | -0,13 % | $103,24 | $104,38 | $102,52 | 70,20K |
| 2026-08-07 | $103,87 | -0,45 % | $104,08 | $104,38 | $102,85 | 67,70K |
| 2026-08-06 | $104,34 | -0,95 % | $105,87 | $105,99 | $103,89 | 80,40K |
| 2026-08-05 | $105,34 | +0,28 % | $105,22 | $105,62 | $104,03 | 90,50K |
| 2026-08-04 | $105,05 | +0,62 % | $104,18 | $105,74 | $103,91 | 106,90K |
| 2026-08-03 | $104,40 | +1,41 % | $104,16 | $106,55 | $103,85 | 105,60K |
| 2026-07-31 | $102,95 | -0,15 % | $102,71 | $104,35 | $101,55 | 96,40K |
| 2026-07-30 | $103,10 | +0,16 % | $103,00 | $104,00 | $102,47 | 124,00K |
| 2026-07-29 | $102,94 | -0,33 % | $102,41 | $104,29 | $102,01 | 124,30K |
| 2026-07-28 | $103,28 | +3,12 % | $100,81 | $103,34 | $100,68 | 150,30K |
| 2026-07-27 | $100,16 | +0,01 % | $101,64 | $101,83 | $99,98 | 176,10K |
| 2026-07-24 | $100,15 | +2,79 % | $98,34 | $101,42 | $97,40 | 210,10K |
| 2026-07-23 | $97,43 | +1,18 % | $93,94 | $99,28 | $93,75 | 279,20K |
| 2026-07-22 | $96,29 | -1,19 % | $97,26 | $97,26 | $95,54 | 125,90K |
| 2026-07-21 | $97,45 | -0,31 % | $97,75 | $98,28 | $95,92 | 106,30K |
| 2026-07-20 | $97,75 | -0,86 % | $98,49 | $99,00 | $97,33 | 75,20K |
| 2026-07-17 | $98,60 | -1,55 % | $99,15 | $100,30 | $97,71 | 76,90K |
| 2026-07-16 | $100,15 | +3,05 % | $97,10 | $100,15 | $97,10 | 80,80K |
| 2026-07-15 | $97,19 | +1,17 % | $96,58 | $97,63 | $95,13 | 65,30K |
| 2026-07-14 | $96,07 | -0,76 % | $96,93 | $97,74 | $95,65 | 86,80K |
| 2026-07-13 | $96,81 | +0,32 % | $96,71 | $97,28 | $95,66 | 65,90K |
| 2026-07-10 | $96,50 | +0,49 % | $95,80 | $97,06 | $95,38 | 78,30K |
| 2026-07-09 | $96,03 | +1,60 % | $94,64 | $97,14 | $94,48 | 98,80K |
| 2026-07-08 | $94,52 | -1,44 % | $95,83 | $96,24 | $93,66 | 135,00K |
| 2026-07-07 | $95,90 | -1,53 % | $97,31 | $97,55 | $95,90 | 87,40K |
| 2026-07-06 | $97,39 | +0,77 % | $96,16 | $97,85 | $94,73 | 98,20K |
| 2026-07-02 | $96,65 | -2,23 % | $98,86 | $99,87 | $96,14 | 86,30K |
| 2026-07-01 | $98,85 | +1,54 % | $97,42 | $99,43 | $95,22 | 118,00K |
| 2026-06-30 | $97,35 | +0,73 % | $96,86 | $97,58 | $96,08 | 112,00K |
| 2026-06-29 | $96,64 | -1,66 % | $98,00 | $98,05 | $96,04 | 134,30K |
| 2026-06-26 | $98,27 | +1,71 % | $96,89 | $98,76 | $96,22 | 551,60K |
| 2026-06-25 | $96,62 | +0,41 % | $96,00 | $97,16 | $93,87 | 104,90K |
| 2026-06-24 | $96,23 | +0,72 % | $95,74 | $96,96 | $93,97 | 150,10K |
| 2026-06-23 | $95,54 | +0,56 % | $95,17 | $95,87 | $94,23 | 145,20K |
| 2026-06-22 | $95,01 | +0,05 % | $94,96 | $96,76 | $94,50 | 116,60K |
| 2026-06-18 | $94,96 | +0,45 % | $95,43 | $96,35 | $94,43 | 139,10K |
| 2026-06-17 | $94,53 | -0,95 % | $95,30 | $96,98 | $93,47 | 180,70K |
| 2026-06-16 | $95,44 | +0,77 % | $95,15 | $96,12 | $94,38 | 106,70K |
| 2026-06-15 | $94,71 | -1,68 % | $96,75 | $97,02 | $94,49 | 71,60K |
| 2026-06-12 | $96,33 | -0,05 % | $96,80 | $97,25 | $95,74 | 159,70K |
| 2026-06-11 | $96,38 | +0,95 % | $96,25 | $96,80 | $95,17 | 90,50K |
| 2026-06-10 | $95,47 | +0,54 % | $95,32 | $96,32 | $92,35 | 126,00K |
| 2026-06-09 | $94,96 | +1,05 % | $94,51 | $96,35 | $94,51 | 102,00K |
| 2026-06-08 | $93,97 | +0,46 % | $93,50 | $94,87 | $93,50 | 82,10K |
| 2026-06-05 | $93,54 | +0,61 % | $92,88 | $94,24 | $92,50 | 73,50K |
| 2026-06-04 | $92,97 | +3,32 % | $90,98 | $93,18 | $90,98 | 129,90K |
| 2026-06-03 | $89,98 | -2,61 % | $91,65 | $92,01 | $89,46 | 190,50K |
| 2026-06-02 | $92,39 | +2,37 % | $90,25 | $92,80 | $90,25 | 117,70K |
| 2026-06-01 | $90,25 | -2,06 % | $91,87 | $91,99 | $89,32 | 96,70K |
| 2026-05-29 | $92,15 | +0,84 % | $91,38 | $92,48 | $90,81 | 68,80K |
| 2026-05-28 | $91,38 | -0,02 % | $90,85 | $91,51 | $90,25 | 56,90K |
| 2026-05-27 | $91,40 | -1,18 % | $92,49 | $93,00 | $91,19 | 64,90K |
| 2026-05-26 | $92,49 | +1,77 % | $90,99 | $92,81 | $90,99 | 64,50K |