147,300€
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 147,20 | 149,05 | 146,73 | 147,33 | 0,02% | - |
| 22.11.2024 | 143,45 | 147,60 | 142,93 | 147,30 | 2,83% | - |
| 21.11.2024 | 139,40 | 144,43 | 138,52 | 143,25 | 2,76% | 4,00 |
| 20.11.2024 | 133,50 | 139,52 | 133,45 | 139,40 | 4,34% | 10,00 |
| 19.11.2024 | 134,93 | 136,48 | 132,43 | 133,60 | -0,98% | - |
| 18.11.2024 | 138,15 | 140,50 | 134,88 | 134,93 | -2,46% | - |
| 15.11.2024 | 141,98 | 141,98 | 137,38 | 138,33 | -2,55% | - |
| 14.11.2024 | 143,27 | 144,27 | 140,93 | 141,95 | -1,01% | - |
| 13.11.2024 | 145,48 | 147,08 | 143,30 | 143,40 | -1,34% | - |
| 12.11.2024 | 145,63 | 146,70 | 144,20 | 145,35 | -0,19% | - |
| 11.11.2024 | 143,63 | 147,85 | 143,63 | 145,63 | 1,39% | - |
| 08.11.2024 | 143,58 | 144,52 | 141,55 | 143,63 | 0,03% | - |
| 07.11.2024 | 148,40 | 148,75 | 141,75 | 143,58 | -3,22% | 77,00 |
| 06.11.2024 | 141,95 | 153,65 | 131,50 | 148,35 | 6,17% | 189,00 |
| 05.11.2024 | 114,55 | 142,27 | 114,33 | 139,73 | 22,00% | 270,00 |
| 04.11.2024 | 110,63 | 114,78 | 109,45 | 114,53 | 3,20% | - |
| 01.11.2024 | 109,58 | 111,95 | 109,58 | 110,98 | 1,07% | - |
| 31.10.2024 | 111,05 | 111,95 | 109,58 | 109,80 | -1,21% | - |
| 30.10.2024 | 114,98 | 115,75 | 110,98 | 111,15 | -3,35% | 53,00 |
| 29.10.2024 | 112,75 | 116,00 | 112,33 | 115,00 | 2,04% | 10,00 |
| 28.10.2024 | 111,95 | 113,78 | 111,93 | 112,70 | 0,69% | - |
| 25.10.2024 | 110,75 | 112,73 | 110,75 | 111,93 | 0,97% | - |
| 24.10.2024 | 114,28 | 114,28 | 110,58 | 110,85 | -2,42% | 35,00 |
| 23.10.2024 | 114,38 | 114,43 | 111,58 | 113,60 | -0,70% | - |
| 22.10.2024 | 114,83 | 114,90 | 113,28 | 114,40 | -0,28% | - |
| 21.10.2024 | 113,50 | 115,80 | 112,80 | 114,73 | 1,08% | - |
| 18.10.2024 | 114,88 | 115,80 | 113,30 | 113,50 | -1,22% | - |
| 17.10.2024 | 116,13 | 118,00 | 114,13 | 114,90 | -1,05% | - |
| 16.10.2024 | 115,68 | 116,80 | 115,38 | 116,13 | 0,39% | 5,00 |
| 15.10.2024 | 114,98 | 117,23 | 113,88 | 115,68 | 0,52% | - |
| 14.10.2024 | 114,85 | 117,20 | 113,68 | 115,08 | 0,22% | - |
| 11.10.2024 | 115,88 | 115,98 | 114,13 | 114,83 | -0,82% | 2,00 |
| 10.10.2024 | 113,78 | 115,90 | 112,08 | 115,78 | 1,76% | - |
| 09.10.2024 | 111,70 | 114,03 | 111,18 | 113,78 | 1,86% | - |
| 08.10.2024 | 110,30 | 112,40 | 109,60 | 111,70 | 1,27% | - |
| 07.10.2024 | 115,78 | 117,15 | 109,38 | 110,30 | -4,75% | 451,00 |
| 04.10.2024 | 114,23 | 116,48 | 113,58 | 115,80 | 1,45% | - |
| 03.10.2024 | 114,18 | 115,58 | 113,10 | 114,15 | -0,02% | 9,00 |
| 02.10.2024 | 114,70 | 116,48 | 113,88 | 114,18 | -0,35% | - |
| 01.10.2024 | 115,38 | 116,38 | 114,28 | 114,58 | -0,87% | - |
| 30.09.2024 | 116,38 | 117,18 | 114,28 | 115,58 | -1,13% | 20,00 |
| 27.09.2024 | 113,50 | 118,15 | 113,40 | 116,90 | 2,95% | 10,00 |
| 26.09.2024 | 110,48 | 113,70 | 110,33 | 113,55 | 2,81% | - |
| 25.09.2024 | 111,45 | 111,78 | 109,88 | 110,45 | -0,90% | - |
| 24.09.2024 | 114,33 | 114,85 | 111,33 | 111,45 | -2,45% | - |
| 23.09.2024 | 112,03 | 114,48 | 111,50 | 114,25 | 2,19% | - |
| 20.09.2024 | 110,50 | 111,80 | 109,18 | 111,80 | 1,27% | 20,00 |
| 19.09.2024 | 110,75 | 113,63 | 110,08 | 110,40 | -0,45% | - |
| 18.09.2024 | 111,90 | 112,43 | 110,38 | 110,90 | -0,81% | 40,00 |
| 17.09.2024 | 113,55 | 114,93 | 111,30 | 111,80 | -1,56% | - |
| 16.09.2024 | 113,73 | 114,18 | 112,55 | 113,58 | -0,44% | 10,00 |
| 13.09.2024 | 112,05 | 114,08 | 111,85 | 114,08 | 1,35% | - |
| 12.09.2024 | 112,55 | 113,30 | 111,15 | 112,55 | 0,00% | - |
| 11.09.2024 | 110,10 | 112,83 | 108,95 | 112,55 | 2,23% | - |
| 10.09.2024 | 109,68 | 110,73 | 108,75 | 110,10 | 0,41% | - |
| 09.09.2024 | 110,20 | 111,78 | 109,33 | 109,65 | -0,52% | - |
| 06.09.2024 | 111,35 | 112,35 | 109,63 | 110,23 | -0,88% | 210,00 |
| 05.09.2024 | 111,75 | 112,08 | 110,48 | 111,20 | -0,49% | 8,00 |
| 04.09.2024 | 110,43 | 111,90 | 107,85 | 111,75 | 1,18% | 2,00 |
| 03.09.2024 | 113,15 | 114,30 | 110,35 | 110,45 | -2,39% | - |
| 02.09.2024 | 113,18 | 113,43 | 112,53 | 113,15 | -0,09% | - |
| 30.08.2024 | 113,50 | 114,83 | 112,28 | 113,25 | -0,18% | - |
| 29.08.2024 | 111,95 | 114,98 | 110,63 | 113,45 | 1,36% | - |
| 28.08.2024 | 112,45 | 113,20 | 111,28 | 111,93 | -0,51% | - |
| 27.08.2024 | 112,15 | 113,18 | 111,03 | 112,50 | 0,29% | - |
| 26.08.2024 | 111,80 | 113,73 | 111,78 | 112,18 | 0,36% | - |
| 23.08.2024 | 110,35 | 111,90 | 109,98 | 111,78 | 1,27% | - |
| 22.08.2024 | 110,88 | 113,48 | 110,30 | 110,38 | -0,45% | 8,00 |
| 21.08.2024 | 110,13 | 112,28 | 110,00 | 110,88 | 0,68% | - |
| 20.08.2024 | 111,50 | 113,30 | 110,10 | 110,13 | -1,21% | 30,00 |
| 19.08.2024 | 110,85 | 112,35 | 110,45 | 111,48 | 0,47% | 5,00 |
| 16.08.2024 | 113,93 | 114,38 | 110,55 | 110,95 | -2,61% | - |
| 15.08.2024 | 111,80 | 115,85 | 111,80 | 113,93 | 1,76% | - |
| 14.08.2024 | 113,70 | 114,55 | 111,75 | 111,95 | -1,52% | - |
| 13.08.2024 | 111,75 | 115,83 | 111,65 | 113,68 | 1,86% | 4,00 |
| 12.08.2024 | 115,58 | 116,85 | 111,40 | 111,60 | -3,00% | - |
| 09.08.2024 | 116,55 | 117,35 | 114,73 | 115,05 | -1,31% | - |
| 08.08.2024 | 113,25 | 117,85 | 112,98 | 116,58 | 2,96% | - |
| 07.08.2024 | 118,93 | 126,43 | 111,43 | 113,23 | -5,47% | 65,00 |
| 06.08.2024 | 121,48 | 126,88 | 118,95 | 119,78 | -1,40% | - |
| 05.08.2024 | 126,18 | 136,68 | 116,03 | 121,48 | -3,84% | 29,00 |
| 02.08.2024 | 128,27 | 128,27 | 123,73 | 126,33 | -1,48% | 15,00 |
| 01.08.2024 | 139,05 | 139,83 | 126,00 | 128,23 | -6,88% | - |
| 31.07.2024 | 137,45 | 140,02 | 136,77 | 137,70 | -0,11% | - |
| 30.07.2024 | 134,43 | 138,38 | 133,68 | 137,85 | 2,51% | - |
| 29.07.2024 | 135,85 | 137,85 | 133,27 | 134,48 | -0,74% | - |
| 26.07.2024 | 133,23 | 135,83 | 133,05 | 135,48 | 1,63% | - |
| 25.07.2024 | 130,75 | 135,23 | 129,58 | 133,30 | 1,95% | 10,00 |
| 24.07.2024 | 133,88 | 135,00 | 130,30 | 130,75 | -2,33% | 115,00 |
| 23.07.2024 | 131,65 | 134,43 | 130,23 | 133,88 | 1,71% | 1,00 |
| 22.07.2024 | 131,00 | 132,70 | 130,27 | 131,63 | 0,52% | - |
| 19.07.2024 | 133,13 | 134,70 | 129,52 | 130,95 | -1,63% | 40,00 |
| 18.07.2024 | 134,15 | 135,58 | 131,68 | 133,13 | -0,71% | - |
| 17.07.2024 | 136,25 | 136,25 | 133,08 | 134,08 | -1,25% | - |
| 16.07.2024 | 131,00 | 136,30 | 130,25 | 135,77 | 3,72% | - |
| 15.07.2024 | 130,25 | 133,83 | 130,25 | 130,90 | 0,42% | - |
| 12.07.2024 | 129,60 | 132,13 | 129,60 | 130,35 | -0,34% | 14,00 |
| 11.07.2024 | 129,93 | 135,08 | 129,18 | 130,80 | 0,46% | - |
| 10.07.2024 | 129,00 | 130,30 | 127,25 | 130,20 | 0,93% | - |
| 09.07.2024 | 130,90 | 131,43 | 127,95 | 129,00 | -1,38% | - |