110,500€
0,14%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 110,28 | 111,55 | 109,65 | 110,28 | -0,07% | - |
| 07.08.2025 | 111,83 | 113,45 | 109,43 | 110,35 | -1,32% | - |
| 06.08.2025 | 120,95 | 122,18 | 107,38 | 111,83 | -0,93% | 38,00 |
| 05.08.2025 | 117,38 | 118,48 | 112,63 | 112,88 | -3,87% | - |
| 04.08.2025 | 112,63 | 117,55 | 112,63 | 117,43 | 3,96% | 4,00 |
| 01.08.2025 | 116,55 | 116,55 | 112,58 | 112,95 | -3,09% | 4,00 |
| 31.07.2025 | 118,50 | 120,88 | 116,43 | 116,55 | -1,67% | - |
| 30.07.2025 | 119,03 | 122,58 | 117,25 | 118,53 | -0,29% | - |
| 29.07.2025 | 118,75 | 120,75 | 117,95 | 118,88 | 0,38% | - |
| 28.07.2025 | 117,15 | 119,65 | 115,53 | 118,43 | 1,65% | - |
| 25.07.2025 | 118,45 | 119,70 | 116,28 | 116,50 | -1,58% | - |
| 24.07.2025 | 119,25 | 119,88 | 117,83 | 118,38 | -0,80% | - |
| 23.07.2025 | 120,03 | 120,75 | 119,10 | 119,33 | -0,67% | 18,00 |
| 22.07.2025 | 119,35 | 121,13 | 118,83 | 120,13 | 0,69% | - |
| 21.07.2025 | 119,83 | 121,00 | 119,10 | 119,30 | -0,52% | - |
| 18.07.2025 | 120,33 | 120,60 | 119,20 | 119,93 | -0,25% | - |
| 17.07.2025 | 118,95 | 120,85 | 117,88 | 120,23 | 0,99% | - |
| 16.07.2025 | 118,70 | 120,45 | 117,08 | 119,05 | 0,21% | - |
| 15.07.2025 | 119,33 | 121,10 | 118,58 | 118,80 | -0,40% | - |
| 14.07.2025 | 116,00 | 119,88 | 115,45 | 119,28 | 2,87% | 3,00 |
| 11.07.2025 | 120,85 | 122,60 | 115,70 | 115,95 | -4,17% | - |
| 10.07.2025 | 124,58 | 125,00 | 120,90 | 121,00 | -2,93% | 2,00 |
| 09.07.2025 | 126,05 | 130,50 | 122,63 | 124,65 | -1,15% | - |
| 08.07.2025 | 125,53 | 127,63 | 125,38 | 126,10 | 0,58% | - |
| 07.07.2025 | 126,80 | 128,73 | 125,28 | 125,38 | -1,14% | - |
| 04.07.2025 | 128,80 | 128,80 | 126,53 | 126,83 | -0,80% | - |
| 03.07.2025 | 122,08 | 128,80 | 122,08 | 127,85 | 4,84% | - |
| 02.07.2025 | 122,30 | 123,35 | 119,90 | 121,95 | -0,41% | - |
| 01.07.2025 | 121,20 | 123,05 | 120,25 | 122,45 | 0,95% | - |
| 30.06.2025 | 120,33 | 121,93 | 120,23 | 121,30 | 0,66% | - |
| 27.06.2025 | 121,18 | 121,65 | 119,45 | 120,50 | -0,50% | - |
| 26.06.2025 | 121,10 | 123,53 | 119,20 | 121,10 | 0,06% | - |
| 25.06.2025 | 120,60 | 122,40 | 120,40 | 121,03 | 0,44% | - |
| 24.06.2025 | 122,13 | 122,98 | 119,60 | 120,50 | -0,52% | - |
| 23.06.2025 | 117,80 | 121,43 | 117,45 | 121,13 | 2,89% | - |
| 20.06.2025 | 119,03 | 120,95 | 117,00 | 117,73 | -1,09% | - |
| 19.06.2025 | 119,50 | 120,08 | 118,98 | 119,03 | -0,48% | - |
| 18.06.2025 | 122,13 | 122,48 | 119,50 | 119,60 | -2,03% | - |
| 17.06.2025 | 120,48 | 122,43 | 119,25 | 122,08 | 1,39% | - |
| 16.06.2025 | 120,18 | 121,53 | 118,95 | 120,40 | 0,25% | 9,00 |
| 13.06.2025 | 121,45 | 121,95 | 118,60 | 120,10 | -1,05% | - |
| 12.06.2025 | 121,88 | 122,58 | 119,73 | 121,38 | -0,49% | - |
| 11.06.2025 | 124,15 | 124,90 | 121,60 | 121,98 | -1,67% | - |
| 10.06.2025 | 124,15 | 125,25 | 123,45 | 124,05 | -0,04% | - |
| 09.06.2025 | 124,43 | 125,68 | 123,73 | 124,10 | -0,32% | 12,00 |
| 06.06.2025 | 122,08 | 124,90 | 122,08 | 124,50 | 1,97% | - |
| 05.06.2025 | 121,23 | 123,25 | 120,73 | 122,10 | 0,62% | - |
| 04.06.2025 | 125,40 | 125,80 | 120,60 | 121,35 | -3,25% | - |
| 03.06.2025 | 122,80 | 125,55 | 122,40 | 125,43 | 2,05% | - |
| 02.06.2025 | 122,13 | 123,08 | 120,18 | 122,90 | 0,53% | - |
| 30.05.2025 | 120,75 | 122,38 | 120,05 | 122,25 | 1,24% | - |
| 29.05.2025 | 120,63 | 123,78 | 118,53 | 120,75 | 0,10% | - |
| 28.05.2025 | 121,45 | 122,28 | 120,25 | 120,63 | -0,52% | - |
| 27.05.2025 | 119,33 | 121,43 | 119,20 | 121,25 | 1,13% | - |
| 26.05.2025 | 118,33 | 120,28 | 118,33 | 119,90 | 1,25% | - |
| 23.05.2025 | 120,98 | 120,98 | 117,90 | 118,43 | -2,03% | - |
| 22.05.2025 | 119,98 | 122,58 | 119,43 | 120,88 | 0,81% | 9,00 |
| 21.05.2025 | 121,85 | 121,85 | 119,25 | 119,90 | -1,92% | - |
| 20.05.2025 | 121,78 | 123,18 | 120,78 | 122,25 | 0,45% | - |
| 19.05.2025 | 122,65 | 122,65 | 119,25 | 121,70 | -0,75% | - |
| 16.05.2025 | 121,03 | 123,40 | 120,53 | 122,63 | 0,86% | - |
| 15.05.2025 | 122,40 | 122,40 | 119,83 | 121,58 | 0,08% | - |
| 14.05.2025 | 122,05 | 122,73 | 121,33 | 121,48 | -0,61% | - |
| 13.05.2025 | 123,13 | 123,60 | 121,98 | 122,23 | -0,55% | - |
| 12.05.2025 | 118,10 | 123,83 | 118,10 | 122,90 | 4,40% | - |
| 09.05.2025 | 119,15 | 119,35 | 117,00 | 117,73 | -1,01% | - |
| 08.05.2025 | 112,98 | 119,90 | 112,93 | 118,93 | 5,34% | - |
| 07.05.2025 | 112,68 | 115,53 | 108,13 | 112,90 | 1,26% | 42,00 |
| 06.05.2025 | 113,23 | 113,30 | 110,93 | 111,50 | -1,63% | - |
| 05.05.2025 | 113,33 | 114,85 | 111,23 | 113,35 | 0,13% | - |
| 02.05.2025 | 112,93 | 114,53 | 110,73 | 113,20 | 2,03% | - |
| 30.04.2025 | 112,83 | 112,93 | 106,75 | 110,95 | -1,66% | - |
| 29.04.2025 | 110,95 | 113,23 | 109,00 | 112,83 | 1,92% | - |
| 28.04.2025 | 110,83 | 111,98 | 108,75 | 110,70 | -0,63% | - |
| 25.04.2025 | 109,68 | 111,50 | 108,98 | 111,40 | 1,48% | 15,00 |
| 24.04.2025 | 107,35 | 110,48 | 105,90 | 109,78 | 1,95% | - |
| 23.04.2025 | 104,63 | 110,58 | 104,63 | 107,68 | 2,96% | - |
| 22.04.2025 | 101,40 | 105,18 | 101,28 | 104,58 | -1,32% | - |
| 17.04.2025 | 107,58 | 108,80 | 105,25 | 105,98 | -0,70% | - |
| 16.04.2025 | 109,90 | 109,90 | 105,20 | 106,73 | -2,87% | 10,00 |
| 15.04.2025 | 108,60 | 110,75 | 108,10 | 109,88 | 1,08% | - |
| 14.04.2025 | 108,10 | 111,80 | 107,48 | 108,70 | -0,44% | - |
| 11.04.2025 | 109,65 | 111,63 | 104,73 | 109,18 | -0,43% | - |
| 10.04.2025 | 113,18 | 114,50 | 106,65 | 109,65 | -4,38% | - |
| 09.04.2025 | 105,15 | 117,05 | 101,38 | 114,68 | 9,34% | - |
| 08.04.2025 | 106,60 | 110,55 | 103,53 | 104,88 | -2,19% | 15,00 |
| 07.04.2025 | 108,23 | 111,38 | 100,16 | 107,23 | -0,97% | 30,00 |
| 04.04.2025 | 111,53 | 111,93 | 106,55 | 108,28 | -3,26% | - |
| 03.04.2025 | 118,78 | 118,78 | 110,03 | 111,93 | -5,97% | - |
| 02.04.2025 | 119,08 | 119,28 | 116,73 | 119,03 | -0,17% | - |
| 01.04.2025 | 116,55 | 120,65 | 115,38 | 119,23 | 2,32% | 4,00 |
| 31.03.2025 | 116,68 | 118,85 | 113,98 | 116,53 | -0,75% | - |
| 28.03.2025 | 120,58 | 120,70 | 116,78 | 117,40 | -2,61% | - |
| 27.03.2025 | 119,88 | 122,20 | 118,98 | 120,55 | 0,35% | - |
| 26.03.2025 | 120,30 | 121,70 | 119,55 | 120,13 | -0,02% | - |
| 25.03.2025 | 120,55 | 122,88 | 119,65 | 120,15 | -0,37% | - |
| 24.03.2025 | 117,63 | 122,18 | 117,63 | 120,60 | 1,82% | - |
| 21.03.2025 | 118,80 | 119,53 | 116,05 | 118,45 | -0,42% | - |
| 20.03.2025 | 121,20 | 122,48 | 118,15 | 118,95 | -2,00% | 1,00 |
| 19.03.2025 | 119,35 | 121,95 | 117,93 | 121,38 | 1,63% | - |