QCR Holdings Inc (QCRH)

QCRH
🏛️ Vereinigte Staaten →
75.87
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 55.71 56.11 55.29 56.00 0.0M
2021-12-30 56.67 56.91 55.69 55.81 0.0M
2021-12-29 56.30 57.09 56.30 56.70 0.0M
2021-12-28 56.23 56.49 55.11 56.04 0.0M
2021-12-27 55.23 56.19 54.86 56.15 0.0M
2021-12-23 55.45 55.93 54.65 55.29 0.0M
2021-12-22 54.46 55.10 53.81 55.10 0.0M
2021-12-21 54.14 54.85 53.09 54.78 0.1M
2021-12-20 53.57 54.02 52.03 53.50 0.1M
2021-12-17 54.26 54.51 52.84 54.37 0.1M
2021-12-16 55.22 55.62 54.13 54.32 0.1M
2021-12-15 54.36 55.05 53.70 54.58 0.0M
2021-12-14 54.22 55.31 54.07 54.13 0.0M
2021-12-13 54.69 54.92 53.79 54.07 0.1M
2021-12-10 54.80 55.59 53.83 54.71 0.0M
2021-12-09 54.78 55.23 54.30 54.66 0.0M
2021-12-08 55.62 55.75 54.58 54.99 0.0M
2021-12-07 56.16 56.47 55.21 55.43 0.0M
2021-12-06 55.68 56.30 55.62 55.84 0.1M
2021-12-03 56.21 56.22 54.66 55.05 0.0M
2021-12-02 54.61 56.55 54.08 55.71 0.1M
2021-12-01 55.27 55.90 54.00 54.12 0.1M
2021-11-30 54.08 54.47 53.39 53.94 0.1M
2021-11-29 55.86 56.08 54.33 54.80 0.0M
2021-11-26 56.99 57.52 54.64 55.20 0.0M
2021-11-24 58.98 58.98 58.29 58.55 0.0M
2021-11-23 57.99 59.37 57.99 58.91 0.0M
2021-11-22 58.09 59.77 57.93 58.58 0.0M
2021-11-19 57.56 58.09 57.04 58.00 0.0M
2021-11-18 58.00 58.50 57.46 58.10 0.0M
2021-11-17 58.24 58.52 54.93 58.00 0.1M
2021-11-16 57.00 58.56 56.53 58.49 0.1M
2021-11-15 57.36 58.67 56.84 57.03 0.1M
2021-11-12 58.04 58.04 56.75 56.95 0.0M
2021-11-11 58.29 58.34 57.72 57.77 0.0M
2021-11-10 57.59 58.33 57.00 58.12 0.1M
2021-11-09 58.98 58.98 56.11 57.40 0.3M
2021-11-08 60.00 60.40 58.52 59.39 0.0M
2021-11-05 59.99 61.19 59.58 59.99 0.1M
2021-11-04 58.83 59.61 58.13 59.44 0.1M
2021-11-03 57.39 59.42 57.38 58.97 0.0M
2021-11-02 57.46 57.54 56.12 57.30 0.1M
2021-11-01 55.25 57.80 55.25 57.20 0.1M
2021-10-29 53.27 55.33 53.15 55.14 0.1M
2021-10-28 52.05 53.67 52.04 53.12 0.1M
2021-10-27 52.74 53.65 51.87 52.05 0.0M
2021-10-26 53.38 53.48 53.01 53.09 0.1M
2021-10-25 52.62 53.60 52.30 53.11 0.1M
2021-10-22 52.10 52.73 52.10 52.40 0.1M
2021-10-21 52.41 52.90 52.14 52.36 0.0M
2021-10-20 51.77 52.42 51.30 52.42 0.0M
2021-10-19 52.68 52.68 51.66 51.94 0.0M
2021-10-18 52.45 53.06 52.23 52.39 0.0M
2021-10-15 53.00 53.24 51.88 52.57 0.1M
2021-10-14 52.38 52.71 51.80 52.49 0.1M
2021-10-13 51.46 51.93 50.68 51.84 0.0M
2021-10-12 51.44 51.85 50.90 51.68 0.0M
2021-10-11 52.70 52.89 51.28 51.53 0.0M
2021-10-08 52.12 52.70 51.30 52.47 0.0M
2021-10-07 52.25 52.40 51.80 52.25 0.1M
2021-10-06 51.92 52.19 51.16 52.00 0.0M
2021-10-05 52.58 52.75 52.07 52.24 0.0M
2021-10-04 52.00 52.52 51.65 51.90 0.0M
2021-10-01 51.68 52.18 50.28 51.87 0.0M
2021-09-30 52.54 52.79 51.40 51.44 0.1M
2021-09-29 52.39 52.75 52.14 52.27 0.1M
2021-09-28 53.09 53.21 52.01 52.20 0.1M
2021-09-27 51.65 53.35 51.65 52.95 0.1M
2021-09-24 51.61 52.10 51.33 51.43 0.1M
2021-09-23 50.75 52.09 50.75 51.76 0.0M
2021-09-22 50.39 50.89 50.03 50.35 0.0M
2021-09-21 50.24 50.54 50.00 50.10 0.0M
2021-09-20 50.05 50.28 49.25 50.12 0.1M
2021-09-17 50.35 51.02 49.66 50.81 0.2M
2021-09-16 50.64 50.64 49.97 50.41 0.0M
2021-09-15 50.18 50.69 50.00 50.46 0.0M
2021-09-14 50.66 50.79 49.58 50.03 0.1M
2021-09-13 50.43 50.64 49.95 50.50 0.0M
2021-09-10 50.58 51.20 50.00 50.14 0.1M
2021-09-09 50.61 51.12 50.26 50.27 0.0M
2021-09-08 50.71 50.97 50.03 50.67 0.0M
2021-09-07 51.76 51.91 50.94 51.00 0.0M
2021-09-03 51.90 51.90 51.26 51.60 0.0M
2021-09-02 51.46 51.94 51.39 51.73 0.1M
2021-09-01 52.20 52.20 51.15 51.65 0.0M
2021-08-31 51.43 52.00 51.13 51.95 0.1M
2021-08-30 51.97 51.97 50.80 51.23 0.1M
2021-08-27 50.74 52.03 50.38 51.89 0.0M
2021-08-26 50.96 50.96 50.16 50.50 0.1M
2021-08-25 50.15 50.96 50.00 50.80 0.1M
2021-08-24 49.97 50.29 49.90 50.08 0.0M
2021-08-23 49.54 50.15 49.40 49.88 0.0M
2021-08-20 48.17 49.17 47.36 49.01 0.1M
2021-08-19 48.19 48.57 47.63 48.38 0.0M
2021-08-18 48.95 49.50 48.48 48.66 0.0M
2021-08-17 49.75 49.98 48.56 49.10 0.0M
2021-08-16 49.79 50.46 49.02 49.90 0.0M
2021-08-13 50.31 50.31 49.75 50.08 0.0M
2021-08-12 50.72 50.72 50.06 50.39 0.0M
2021-08-11 50.00 50.60 49.48 50.60 0.1M
2021-08-10 49.76 50.37 49.61 50.09 0.0M
2021-08-09 50.35 50.35 49.74 49.76 0.0M
2021-08-06 49.50 50.93 49.48 50.31 0.1M
2021-08-05 48.96 49.38 48.71 49.00 0.0M
2021-08-04 48.53 49.02 48.48 48.67 0.1M
2021-08-03 48.61 49.55 48.20 49.09 0.1M
2021-08-02 49.37 50.59 48.27 48.57 0.1M
2021-07-30 49.62 50.20 48.81 49.09 0.1M
2021-07-29 49.85 49.85 49.18 49.70 0.1M
2021-07-28 48.30 49.85 47.71 49.40 0.1M
2021-07-27 46.27 48.18 46.27 47.85 0.1M
2021-07-26 46.74 47.72 46.74 47.18 0.0M
2021-07-23 46.38 46.78 46.14 46.73 0.0M
2021-07-22 46.89 47.59 45.44 46.10 0.0M
2021-07-21 47.02 47.85 46.96 47.17 0.0M
2021-07-20 45.57 48.03 45.57 46.43 0.1M
2021-07-19 46.10 47.36 45.24 45.56 0.1M
2021-07-16 47.68 47.68 46.47 47.06 0.1M
2021-07-15 45.84 47.40 45.43 47.40 0.1M
2021-07-14 46.15 46.71 45.38 46.10 0.0M
2021-07-13 46.92 47.18 45.85 46.03 0.0M
2021-07-12 46.76 47.25 46.20 47.08 0.1M
2021-07-09 46.27 47.22 45.64 47.22 0.0M
2021-07-08 45.49 47.74 44.75 45.47 0.1M
2021-07-07 46.77 48.83 45.91 46.30 0.0M
2021-07-06 48.01 48.01 46.32 47.00 0.0M
2021-07-02 48.78 48.78 48.25 48.26 0.0M
2021-07-01 48.45 49.06 48.18 48.90 0.1M
2021-06-30 47.86 48.86 47.86 48.09 0.1M
2021-06-29 48.68 49.38 48.06 48.18 0.0M
2021-06-28 49.06 49.17 47.59 48.37 0.1M
2021-06-25 49.88 50.19 48.80 49.00 0.2M
2021-06-24 48.58 49.89 48.41 49.83 0.1M
2021-06-23 48.13 49.00 47.92 48.41 0.1M
2021-06-22 48.12 48.12 47.26 47.90 0.0M
2021-06-21 46.45 48.39 46.45 48.11 0.1M
2021-06-18 47.88 48.22 44.76 46.27 0.2M
2021-06-17 49.75 50.00 48.35 48.65 0.1M
2021-06-16 48.82 49.78 48.41 49.64 0.1M
2021-06-15 47.26 48.82 47.26 48.61 0.1M
2021-06-14 47.10 47.23 46.36 47.04 0.1M
2021-06-11 47.38 47.79 47.04 47.10 0.1M
2021-06-10 47.55 48.26 47.09 47.10 0.1M
2021-06-09 47.63 47.67 47.20 47.25 0.0M
2021-06-08 47.60 47.99 47.47 47.85 0.1M
2021-06-07 47.80 48.73 47.46 47.80 0.1M
2021-06-04 47.71 48.61 47.50 47.82 0.0M
2021-06-03 48.00 48.23 47.66 47.89 0.0M
2021-06-02 49.30 49.30 47.85 47.89 0.0M
2021-06-01 48.00 48.79 47.83 48.60 0.0M
2021-05-28 47.68 47.97 46.73 47.81 0.0M
2021-05-27 47.38 47.95 47.38 47.56 0.0M
2021-05-26 47.21 47.88 46.74 46.90 0.1M
2021-05-25 48.21 48.87 47.08 47.15 0.1M
2021-05-24 47.63 48.12 46.37 47.85 0.1M
2021-05-21 46.96 47.45 46.72 47.24 0.0M
2021-05-20 46.63 46.99 45.49 46.61 0.0M
2021-05-19 46.26 46.79 45.50 46.79 0.0M
2021-05-18 47.15 47.40 46.65 46.65 0.0M
2021-05-17 47.34 47.34 46.76 47.07 0.0M
2021-05-14 47.17 47.75 46.78 47.60 0.0M
2021-05-13 45.81 48.19 45.81 46.80 0.1M
2021-05-12 46.78 47.20 45.72 45.80 0.0M
2021-05-11 46.83 47.27 46.13 46.61 0.0M
2021-05-10 48.63 48.88 47.35 47.35 0.0M
2021-05-07 47.93 48.55 47.81 48.35 0.0M
2021-05-06 47.93 48.36 47.22 48.36 0.0M
2021-05-05 48.59 48.67 47.50 47.84 0.0M
2021-05-04 48.59 48.75 47.89 48.25 0.0M
2021-05-03 48.50 48.93 47.42 48.75 0.0M
2021-04-30 47.10 48.40 47.10 48.22 0.1M
2021-04-29 48.21 48.64 47.36 47.40 0.0M
2021-04-28 48.24 48.24 47.16 47.60 0.0M
2021-04-27 48.52 49.13 47.57 48.10 0.0M
2021-04-26 48.79 49.01 48.05 48.23 0.0M
2021-04-23 47.44 48.89 47.44 48.37 0.1M
2021-04-22 48.01 48.39 47.17 47.20 0.1M
2021-04-21 46.74 48.01 46.74 47.89 0.0M
2021-04-20 48.26 48.26 46.63 46.82 0.1M
2021-04-19 48.76 48.95 47.98 48.52 0.0M
2021-04-16 48.55 49.10 48.17 48.84 0.1M
2021-04-15 48.36 48.74 47.10 48.13 0.0M
2021-04-14 47.60 48.63 47.60 48.09 0.0M
2021-04-13 48.49 48.49 47.31 47.45 0.1M
2021-04-12 47.86 48.72 47.82 48.55 0.0M
2021-04-09 47.68 48.46 47.42 48.08 0.0M
2021-04-08 47.76 47.82 46.91 47.68 0.0M
2021-04-07 48.29 48.64 47.34 47.63 0.0M
2021-04-06 48.49 48.89 48.00 48.11 0.1M
2021-04-05 48.00 48.83 47.57 48.57 0.1M
2021-04-01 47.00 48.25 46.33 47.98 0.0M
2021-03-31 47.28 47.90 46.48 47.22 0.1M
2021-03-30 47.05 47.62 47.04 47.48 0.0M
2021-03-29 46.83 47.28 45.84 46.65 0.1M
2021-03-26 47.06 47.86 46.76 47.66 0.0M
2021-03-25 41.62 46.84 41.62 46.47 0.0M
2021-03-24 46.74 48.32 45.68 45.69 0.1M
2021-03-23 46.54 47.11 44.52 46.15 0.1M
2021-03-22 48.13 48.13 46.42 47.14 0.1M
2021-03-19 47.10 48.79 46.30 48.47 0.3M
2021-03-18 47.26 48.50 46.76 47.30 0.1M
2021-03-17 46.70 46.95 46.00 46.71 0.0M
2021-03-16 46.48 46.91 46.07 46.62 0.0M
2021-03-15 47.87 47.99 45.90 47.01 0.1M
2021-03-12 48.50 49.49 47.26 47.98 0.1M
2021-03-11 47.00 48.10 46.33 48.01 0.1M
2021-03-10 45.55 46.99 45.52 46.98 0.1M
2021-03-09 45.30 46.00 44.12 45.53 0.1M
2021-03-08 44.48 45.85 43.82 45.54 0.1M
2021-03-05 43.62 44.23 43.01 44.06 0.1M
2021-03-04 43.47 44.50 42.39 42.75 0.1M
2021-03-03 43.13 44.36 43.01 43.36 0.1M
2021-03-02 43.37 43.51 42.59 42.91 0.0M
2021-03-01 42.34 43.69 41.91 43.61 0.0M
2021-02-26 42.25 42.72 41.40 41.40 0.1M
2021-02-25 43.79 43.96 42.25 42.48 0.0M
2021-02-24 42.98 43.98 42.98 43.60 0.0M
2021-02-23 42.73 44.00 41.91 42.47 0.1M
2021-02-22 41.21 43.00 41.19 42.63 0.0M
2021-02-19 40.49 41.57 40.49 41.45 0.0M
2021-02-18 40.90 41.66 40.16 40.45 0.0M
2021-02-17 41.20 41.64 40.87 41.11 0.0M
2021-02-16 41.34 41.59 39.85 41.29 0.0M
2021-02-12 41.55 41.65 40.59 40.92 0.0M
2021-02-11 41.66 42.02 41.22 41.46 0.0M
2021-02-10 42.35 42.40 41.59 41.59 0.0M
2021-02-09 41.64 42.35 41.47 41.98 0.1M
2021-02-08 41.50 41.94 41.10 41.87 0.2M
2021-02-05 42.69 42.69 40.83 41.28 0.0M
2021-02-04 40.00 41.34 39.63 41.34 0.1M
2021-02-03 40.12 40.12 39.36 40.00 0.0M
2021-02-02 40.50 40.67 39.49 40.12 0.1M
2021-02-01 39.57 40.10 38.68 39.99 0.1M
2021-01-29 39.51 41.43 38.76 38.78 0.6M
2021-01-28 38.35 40.12 38.35 39.38 0.0M
2021-01-27 39.20 39.21 37.71 38.25 0.1M
2021-01-26 40.10 40.15 39.51 39.87 0.0M
2021-01-25 40.40 40.40 39.02 40.07 0.1M
2021-01-22 39.37 41.05 39.32 40.85 0.1M
2021-01-21 40.53 40.65 39.30 39.60 0.0M
2021-01-20 40.66 40.66 39.54 40.52 0.1M
2021-01-19 41.39 41.39 40.44 40.81 0.0M
2021-01-15 40.60 41.09 40.25 40.85 0.0M
2021-01-14 41.46 41.75 40.65 41.24 0.0M
2021-01-13 41.78 41.78 40.23 40.99 0.0M
2021-01-12 41.25 41.94 40.17 41.69 0.0M
2021-01-11 39.74 41.24 39.74 41.02 0.1M
2021-01-08 41.31 41.31 39.10 40.07 0.1M
2021-01-07 41.67 42.00 40.61 41.09 0.1M
2021-01-06 40.42 41.90 40.27 41.18 0.1M
2021-01-05 39.15 40.31 38.83 39.35 0.0M
2021-01-04 39.96 39.96 38.31 39.07 0.0M