Stockscreener 앱 받기
78.82
0.35%
-0.1425
Qcr Holding Inc 주식 (QCRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $79.00 | $78.11 | $0.89 | 20,890.0 | -0.36% |
| 2025-08-22 | $79.08 | $75.75 | $3.33 | 96,957.0 | +4.72% |
| 2025-08-21 | $75.72 | $75.07 | $0.65 | 62,069.0 | +0.15% |
| 2025-08-20 | $75.94 | $75.06 | $0.885 | 54,089.0 | -0.19% |
| 2025-08-19 | $76.17 | $74.91 | $1.26 | 61,507.0 | +0.16% |
| 2025-08-18 | $75.41 | $74.50 | $0.91 | 61,091.0 | +0.71% |
| 2025-08-15 | $76.35 | $74.69 | $1.66 | 211,425.0 | -1.75% |
| 2025-08-14 | $76.27 | $75.01 | $1.26 | 93,832.0 | -0.05% |
| 2025-08-13 | $76.34 | $75.20 | $1.14 | 131,202.0 | +1.43% |
| 2025-08-12 | $75.20 | $71.50 | $3.70 | 146,875.0 | +5.72% |
| 2025-08-11 | $71.17 | $70.07 | $1.10 | 78,459.0 | +0.68% |
| 2025-08-08 | $71.02 | $69.89 | $1.13 | 88,441.0 | +0.90% |
| 2025-08-07 | $70.90 | $69.42 | $1.48 | 73,170.0 | -0.41% |
| 2025-08-06 | $71.04 | $69.86 | $1.18 | 63,295.0 | -1.21% |
| 2025-08-05 | $71.27 | $69.73 | $1.54 | 113,242.0 | +1.10% |
| 2025-08-04 | $70.71 | $69.90 | $0.81 | 68,340.0 | +0.40% |
| 2025-08-01 | $71.40 | $69.62 | $1.78 | 159,546.0 | -1.39% |
| 2025-07-31 | $71.62 | $70.82 | $0.80 | 133,853.0 | -1.15% |
| 2025-07-30 | $73.34 | $71.50 | $1.85 | 131,886.0 | -1.12% |
| 2025-07-29 | $74.76 | $72.44 | $2.32 | 114,593.0 | -1.73% |
| 2025-07-28 | $75.69 | $73.36 | $2.33 | 125,659.0 | -1.87% |
Qcr Holding Inc 주식 (QCRH) 연도별 가격 이력
이 심층 분석에서는 Qcr Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QCRH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qcr Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qcr Holding Inc 주식 (QCRH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $79.08 | $69.42 | $9.66 | 1,584,430.0 | +10.81% |
| 2025-07 | $76.66 | $67.20 | $9.46 | 2,710,678.0 | +4.57% |
| 2025-06 | $68.97 | $63.68 | $5.29 | 1,777,616.0 | +0.89% |
| 2025-05 | $71.15 | $64.08 | $7.07 | 1,789,203.0 | +3.62% |
| 2025-04 | $72.18 | $60.83 | $11.35 | 2,056,185.0 | -8.93% |
| 2025-03 | $76.55 | $69.26 | $7.28 | 1,730,124.0 | -5.32% |
| 2025-02 | $79.30 | $72.83 | $6.47 | 1,354,759.0 | -3.13% |
| 2025-01 | $82.46 | $75.50 | $6.95 | 1,688,248.0 | -3.57% |
Qcr Holding Inc 주식 (QCRH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.90 | $79.97 | $12.93 | 1,504,312.0 | -12.43% |
| 2024-11 | $96.08 | $76.80 | $19.28 | 1,465,245.0 | +16.45% |
| 2024-10 | $83.12 | $70.97 | $12.15 | 1,544,407.0 | +6.85% |
| 2024-09 | $78.20 | $71.06 | $7.14 | 1,235,805.0 | -4.02% |
| 2024-08 | $78.33 | $67.28 | $11.05 | 1,397,085.0 | +0.90% |
| 2024-07 | $79.61 | $57.43 | $22.18 | 1,825,636.0 | +27.40% |
| 2024-06 | $60.15 | $54.75 | $5.40 | 1,112,508.0 | +5.88% |
| 2024-05 | $60.88 | $55.26 | $5.62 | 852,894.0 | +3.11% |
| 2024-04 | $60.52 | $54.37 | $6.15 | 1,036,317.0 | -9.52% |
| 2024-03 | $61.07 | $54.46 | $6.61 | 1,352,966.0 | +6.56% |
| 2024-02 | $60.00 | $54.51 | $5.49 | 1,008,662.0 | -2.41% |
| 2024-01 | $62.94 | $53.22 | $9.72 | 1,168,670.0 | +0.03% |
Qcr Holding Inc 주식 (QCRH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.03 | $49.83 | $11.20 | 1,166,048.0 | +17.53% |
| 2023-11 | $53.36 | $47.00 | $6.36 | 1,132,768.0 | +4.70% |
| 2023-10 | $50.59 | $45.84 | $4.76 | 1,001,538.0 | -2.21% |
| 2023-09 | $54.09 | $47.42 | $6.66 | 1,156,356.0 | -7.51% |
| 2023-08 | $54.07 | $49.48 | $4.59 | 1,598,982.0 | +2.40% |
| 2023-07 | $53.60 | $40.61 | $12.99 | 1,791,154.0 | +24.86% |
| 2023-06 | $46.76 | $38.02 | $8.74 | 1,564,998.0 | +6.79% |
| 2023-05 | $41.79 | $35.14 | $6.65 | 1,424,946.0 | -7.20% |
| 2023-04 | $44.28 | $38.28 | $6.00 | 862,881.0 | -5.72% |
| 2023-03 | $53.83 | $42.15 | $11.68 | 1,841,339.0 | -17.91% |
| 2023-02 | $54.54 | $51.85 | $2.69 | 1,025,455.0 | +1.77% |
| 2023-01 | $52.69 | $48.11 | $4.58 | 1,254,029.0 | +5.88% |
2.90%
0.36%
자본화:
|
볼륨(24시간):