Q2 Holdings, Inc. QTWO
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$56,93+1,49 (+2,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $56,38 | +1,70 % | $56,60 | $57,08 | $55,96 | 74,36K |
| 2026-09-30 | $55,44 | +0,58 % | $55,27 | $56,09 | $54,70 | 584,50K |
| 2026-09-29 | $55,12 | +0,04 % | $54,83 | $55,25 | $54,52 | 550,80K |
| 2026-09-28 | $55,10 | -1,84 % | $55,31 | $55,93 | $54,51 | 527,60K |
| 2026-09-25 | $56,13 | -0,57 % | $56,27 | $56,97 | $55,64 | 503,20K |
| 2026-09-24 | $56,45 | +1,42 % | $56,00 | $56,63 | $55,15 | 750,90K |
| 2026-09-23 | $55,66 | -2,11 % | $56,72 | $57,00 | $55,34 | 546,50K |
| 2026-09-22 | $56,86 | -1,85 % | $59,17 | $59,62 | $56,26 | 611,30K |
| 2026-09-21 | $57,93 | -1,36 % | $59,32 | $59,39 | $57,72 | 455,40K |
| 2026-09-18 | $58,73 | +1,35 % | $57,99 | $58,83 | $56,97 | 1,91M |
| 2026-09-17 | $57,95 | -2,69 % | $59,80 | $59,96 | $57,93 | 473,20K |
| 2026-09-16 | $59,55 | -0,88 % | $59,14 | $60,38 | $59,11 | 631,50K |
| 2026-09-15 | $60,08 | -3,02 % | $61,11 | $61,99 | $59,85 | 793,10K |
| 2026-09-14 | $61,95 | +1,74 % | $62,40 | $62,64 | $61,22 | 509,90K |
| 2026-09-11 | $60,89 | +0,93 % | $60,96 | $61,33 | $59,61 | 365,60K |
| 2026-09-10 | $60,33 | +0,90 % | $59,81 | $60,91 | $59,63 | 459,40K |
| 2026-09-09 | $59,79 | -0,98 % | $60,19 | $60,76 | $59,05 | 837,10K |
| 2026-09-08 | $60,38 | -2,82 % | $61,22 | $61,22 | $59,73 | 438,40K |
| 2026-09-04 | $62,13 | -3,04 % | $63,36 | $63,57 | $61,51 | 513,70K |
| 2026-09-03 | $64,08 | +0,11 % | $65,02 | $66,31 | $63,64 | 463,10K |
| 2026-09-02 | $64,01 | +0,16 % | $62,96 | $64,95 | $62,26 | 408,00K |
| 2026-09-01 | $63,91 | -1,74 % | $64,15 | $65,20 | $63,52 | 415,00K |
| 2026-08-31 | $65,04 | -0,14 % | $64,78 | $65,80 | $63,85 | 736,00K |
| 2026-08-28 | $65,13 | -0,84 % | $65,62 | $66,36 | $64,79 | 443,40K |
| 2026-08-27 | $65,68 | +1,06 % | $66,00 | $67,51 | $65,60 | 578,50K |
| 2026-08-26 | $64,99 | +1,72 % | $62,65 | $65,07 | $62,45 | 523,10K |
| 2026-08-25 | $63,89 | -0,45 % | $63,50 | $64,07 | $62,52 | 615,30K |
| 2026-08-24 | $64,18 | +0,42 % | $64,00 | $64,85 | $63,45 | 1,03M |
| 2026-08-21 | $63,91 | +0,14 % | $63,46 | $64,32 | $62,43 | 685,80K |
| 2026-08-20 | $63,82 | -0,41 % | $64,20 | $64,93 | $63,50 | 392,70K |
| 2026-08-19 | $64,08 | +1,97 % | $63,22 | $65,77 | $63,22 | 560,50K |
| 2026-08-18 | $62,84 | -2,44 % | $65,37 | $65,68 | $62,80 | 733,10K |
| 2026-08-17 | $64,41 | -0,49 % | $63,70 | $65,18 | $61,05 | 852,50K |
| 2026-08-14 | $64,73 | -2,25 % | $66,56 | $67,00 | $64,26 | 604,30K |
| 2026-08-13 | $66,22 | +5,87 % | $62,87 | $66,28 | $62,43 | 840,70K |
| 2026-08-12 | $62,55 | -1,28 % | $62,01 | $62,89 | $61,34 | 885,30K |
| 2026-08-11 | $63,36 | -0,19 % | $63,09 | $64,60 | $62,57 | 447,30K |
| 2026-08-10 | $63,48 | +1,07 % | $62,76 | $63,62 | $61,92 | 693,40K |
| 2026-08-07 | $62,81 | -0,88 % | $64,34 | $64,64 | $62,65 | 660,80K |
| 2026-08-06 | $63,37 | -0,38 % | $62,51 | $63,63 | $61,14 | 778,60K |
| 2026-08-05 | $63,61 | -0,58 % | $64,73 | $65,00 | $62,42 | 858,40K |
| 2026-08-04 | $63,98 | +2,45 % | $61,30 | $64,18 | $61,02 | 1,01M |
| 2026-08-03 | $62,45 | +2,60 % | $61,54 | $63,69 | $60,89 | 1,05M |
| 2026-07-31 | $60,87 | +3,05 % | $58,55 | $61,85 | $58,01 | 1,54M |
| 2026-07-30 | $59,07 | -2,23 % | $61,74 | $63,76 | $58,87 | 2,00M |
| 2026-07-29 | $60,42 | +1,99 % | $58,94 | $61,70 | $58,94 | 1,74M |
| 2026-07-28 | $59,24 | +1,87 % | $58,20 | $60,74 | $58,20 | 1,34M |
| 2026-07-27 | $58,15 | +6,48 % | $55,90 | $59,17 | $55,60 | 1,05M |
| 2026-07-24 | $54,61 | +3,27 % | $53,99 | $55,44 | $53,45 | 732,60K |
| 2026-07-23 | $52,88 | +0,04 % | $53,65 | $54,11 | $52,80 | 992,80K |
| 2026-07-22 | $52,86 | -4,13 % | $55,24 | $55,55 | $51,71 | 1,02M |
| 2026-07-21 | $55,14 | -0,79 % | $53,99 | $55,79 | $53,35 | 1,09M |
| 2026-07-20 | $55,58 | +1,31 % | $54,29 | $56,29 | $54,12 | 681,30K |
| 2026-07-17 | $54,86 | -1,30 % | $54,95 | $56,83 | $54,41 | 1,01M |
| 2026-07-16 | $55,58 | +5,63 % | $53,64 | $55,75 | $52,95 | 858,50K |
| 2026-07-15 | $52,62 | +1,68 % | $52,01 | $54,39 | $52,01 | 670,00K |
| 2026-07-14 | $51,75 | -1,73 % | $50,80 | $52,48 | $50,55 | 655,40K |
| 2026-07-13 | $52,66 | +1,60 % | $52,58 | $53,61 | $51,88 | 563,40K |
| 2026-07-10 | $51,83 | -0,59 % | $53,12 | $53,44 | $51,41 | 516,10K |
| 2026-07-09 | $52,14 | +0,91 % | $50,22 | $52,24 | $49,84 | 355,40K |
| 2026-07-08 | $51,67 | -4,23 % | $52,94 | $52,94 | $50,96 | 590,10K |
| 2026-07-07 | $53,95 | +1,01 % | $54,71 | $55,64 | $53,89 | 606,70K |
| 2026-07-06 | $53,41 | +1,48 % | $51,91 | $53,72 | $51,17 | 493,60K |
| 2026-07-02 | $52,63 | +4,84 % | $50,19 | $52,78 | $50,08 | 1,21M |
| 2026-07-01 | $50,20 | +4,37 % | $49,37 | $51,31 | $49,37 | 1,31M |
| 2026-06-30 | $48,10 | +1,99 % | $46,27 | $48,32 | $45,67 | 709,50K |
| 2026-06-29 | $47,16 | -1,57 % | $47,71 | $48,58 | $46,69 | 853,90K |
| 2026-06-26 | $47,91 | +8,79 % | $44,45 | $48,00 | $44,45 | 2,87M |
| 2026-06-25 | $44,04 | -2,20 % | $44,72 | $45,93 | $43,50 | 506,00K |
| 2026-06-24 | $45,03 | +4,07 % | $43,08 | $45,36 | $43,08 | 641,20K |
| 2026-06-23 | $43,27 | +2,80 % | $42,83 | $43,63 | $42,38 | 630,20K |
| 2026-06-22 | $42,09 | -1,77 % | $43,13 | $43,13 | $40,79 | 655,20K |
| 2026-06-18 | $42,85 | -2,10 % | $43,42 | $43,42 | $42,47 | 1,17M |
| 2026-06-17 | $43,77 | -3,01 % | $45,37 | $46,21 | $43,51 | 618,40K |
| 2026-06-16 | $45,13 | +2,45 % | $44,45 | $45,50 | $43,51 | 488,50K |
| 2026-06-15 | $44,05 | +0,36 % | $44,01 | $45,27 | $43,20 | 505,20K |
| 2026-06-12 | $43,89 | +1,32 % | $43,04 | $44,22 | $42,32 | 460,60K |
| 2026-06-11 | $43,32 | -1,75 % | $43,50 | $43,92 | $42,28 | 503,70K |
| 2026-06-10 | $44,09 | -0,68 % | $43,48 | $45,42 | $42,98 | 583,90K |
| 2026-06-09 | $44,39 | -0,96 % | $44,20 | $45,15 | $43,41 | 731,30K |
| 2026-06-08 | $44,82 | -1,95 % | $45,10 | $45,70 | $44,72 | 746,10K |
| 2026-06-05 | $45,71 | +1,92 % | $44,76 | $46,16 | $44,49 | 818,90K |
| 2026-06-04 | $44,85 | -1,25 % | $46,78 | $47,01 | $44,85 | 512,60K |
| 2026-06-03 | $45,42 | -7,08 % | $48,24 | $48,24 | $44,93 | 502,10K |
| 2026-06-02 | $48,88 | -7,02 % | $50,84 | $51,49 | $48,01 | 745,00K |
| 2026-06-01 | $52,57 | +11,02 % | $49,50 | $52,66 | $48,47 | 1,50M |
| 2026-05-29 | $47,35 | +4,90 % | $45,53 | $47,54 | $44,99 | 1,08M |
| 2026-05-28 | $45,14 | +0,51 % | $45,29 | $46,61 | $44,50 | 1,09M |
| 2026-05-27 | $44,91 | -1,12 % | $44,77 | $46,57 | $44,76 | 614,50K |
| 2026-05-26 | $45,42 | -1,52 % | $45,44 | $46,04 | $44,99 | 456,30K |