85,130€
0,96%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 85,67 | 85,93 | 84,57 | 84,97 | 0,77% | 10,00 |
| 05.03.2026 | 84,28 | 84,60 | 84,28 | 84,32 | -0,37% | 12,00 |
| 04.03.2026 | 83,89 | 85,25 | 82,66 | 84,63 | 2,10% | - |
| 03.03.2026 | 80,92 | 83,19 | 79,48 | 82,89 | 1,38% | 20,00 |
| 02.03.2026 | 77,21 | 82,41 | 77,21 | 81,76 | 4,57% | 11,00 |
| 27.02.2026 | 79,42 | 79,42 | 76,58 | 78,19 | -2,03% | - |
| 26.02.2026 | 77,22 | 82,10 | 77,01 | 79,81 | 3,68% | - |
| 25.02.2026 | 73,75 | 77,00 | 73,59 | 76,98 | 4,32% | - |
| 24.02.2026 | 73,53 | 75,74 | 73,26 | 73,79 | -0,15% | 3,00 |
| 23.02.2026 | 78,60 | 79,30 | 72,82 | 73,90 | -7,14% | 37,00 |
| 20.02.2026 | 87,61 | 89,58 | 79,48 | 79,58 | -9,77% | 11,00 |
| 19.02.2026 | 88,60 | 88,80 | 87,28 | 88,20 | -0,56% | - |
| 18.02.2026 | 87,68 | 89,28 | 86,07 | 88,70 | 2,02% | - |
| 17.02.2026 | 88,34 | 89,39 | 86,49 | 86,94 | -1,61% | - |
| 16.02.2026 | 88,40 | 88,83 | 88,04 | 88,36 | -0,67% | 25,00 |
| 13.02.2026 | 88,29 | 91,17 | 87,87 | 88,96 | -0,87% | 1,00 |
| 12.02.2026 | 92,88 | 93,99 | 88,78 | 89,74 | -2,17% | 1,00 |
| 11.02.2026 | 95,35 | 96,43 | 91,16 | 91,73 | -3,31% | 11,00 |
| 10.02.2026 | 91,62 | 96,02 | 91,03 | 94,87 | 4,20% | - |
| 09.02.2026 | 93,73 | 94,82 | 90,11 | 91,05 | -4,44% | 25,00 |
| 06.02.2026 | 108,55 | 110,58 | 93,49 | 95,28 | -13,70% | 56,00 |
| 05.02.2026 | 109,68 | 112,90 | 108,15 | 110,40 | 1,33% | - |
| 04.02.2026 | 108,00 | 110,80 | 105,48 | 108,95 | 1,77% | 11,00 |
| 03.02.2026 | 114,55 | 114,93 | 106,75 | 107,05 | -7,20% | - |
| 02.02.2026 | 111,28 | 115,75 | 109,20 | 115,35 | 4,04% | - |
| 30.01.2026 | 110,38 | 111,25 | 109,33 | 110,88 | 0,82% | - |
| 29.01.2026 | 112,70 | 112,70 | 108,30 | 109,98 | -1,10% | - |
| 28.01.2026 | 111,15 | 112,35 | 109,20 | 111,20 | 1,00% | 1,00 |
| 27.01.2026 | 111,28 | 112,18 | 109,70 | 110,10 | -0,43% | - |
| 26.01.2026 | 108,73 | 111,35 | 107,10 | 110,58 | 0,73% | - |
| 23.01.2026 | 111,43 | 112,23 | 109,23 | 109,78 | -1,46% | 10,00 |
| 22.01.2026 | 113,40 | 114,50 | 110,58 | 111,40 | -1,79% | - |
| 21.01.2026 | 112,58 | 114,25 | 111,58 | 113,43 | 0,76% | - |
| 20.01.2026 | 113,50 | 114,20 | 111,80 | 112,58 | -1,53% | 6,00 |
| 19.01.2026 | 115,05 | 115,05 | 113,68 | 114,33 | -2,37% | - |
| 16.01.2026 | 115,25 | 117,15 | 114,58 | 117,10 | 2,23% | 27,00 |
| 15.01.2026 | 115,08 | 116,88 | 114,30 | 114,55 | -0,74% | - |
| 14.01.2026 | 114,38 | 115,73 | 112,83 | 115,40 | -0,30% | - |
| 13.01.2026 | 115,95 | 115,95 | 115,75 | 115,75 | -0,47% | - |
| 12.01.2026 | 114,45 | 116,35 | 112,68 | 116,30 | 1,13% | 2,00 |
| 09.01.2026 | 114,38 | 116,10 | 113,30 | 115,00 | -0,15% | 4,00 |
| 08.01.2026 | 114,30 | 115,28 | 111,18 | 115,18 | 3,71% | - |
| 07.01.2026 | 109,08 | 113,03 | 109,08 | 111,05 | 0,14% | 274,00 |
| 06.01.2026 | 112,58 | 112,58 | 110,45 | 110,90 | -1,03% | - |
| 05.01.2026 | 112,13 | 113,33 | 110,48 | 112,05 | 0,45% | 100,00 |
| 02.01.2026 | 113,23 | 114,08 | 110,33 | 111,55 | -4,27% | 445,00 |
| 30.12.2025 | 117,43 | 117,43 | 116,45 | 116,53 | -0,30% | - |
| 29.12.2025 | 117,60 | 117,78 | 116,63 | 116,88 | -1,72% | 63,00 |
| 23.12.2025 | 119,85 | 120,05 | 117,38 | 118,93 | -1,45% | - |
| 22.12.2025 | 121,90 | 122,13 | 120,55 | 120,68 | -0,31% | - |
| 19.12.2025 | 122,08 | 122,70 | 120,40 | 121,05 | -0,66% | - |
| 18.12.2025 | 121,00 | 123,10 | 120,98 | 121,85 | 1,54% | - |
| 17.12.2025 | 122,30 | 123,23 | 117,40 | 120,00 | -1,80% | - |
| 16.12.2025 | 122,30 | 123,43 | 118,45 | 122,20 | -1,37% | 16,00 |
| 15.12.2025 | 129,88 | 130,90 | 123,83 | 123,90 | -4,27% | - |
| 12.12.2025 | 129,77 | 130,52 | 128,83 | 129,43 | 0,35% | 25,00 |
| 11.12.2025 | 129,77 | 130,83 | 128,10 | 128,98 | -0,88% | - |
| 10.12.2025 | 129,02 | 130,90 | 127,85 | 130,13 | 0,54% | - |
| 09.12.2025 | 127,80 | 129,58 | 126,80 | 129,43 | 1,13% | 2,00 |
| 08.12.2025 | 125,48 | 127,98 | 125,48 | 127,98 | 2,01% | 1,00 |
| 05.12.2025 | 128,52 | 129,02 | 125,40 | 125,45 | -2,53% | 12,00 |
| 04.12.2025 | 128,08 | 129,55 | 127,48 | 128,70 | 0,57% | - |
| 03.12.2025 | 126,68 | 128,02 | 124,48 | 127,98 | 1,19% | - |
| 02.12.2025 | 123,10 | 127,55 | 122,93 | 126,48 | 2,16% | 16,00 |
| 01.12.2025 | 121,45 | 124,28 | 120,00 | 123,80 | 1,68% | 17,00 |
| 28.11.2025 | 122,20 | 123,00 | 121,68 | 121,75 | -0,33% | 37,00 |
| 27.11.2025 | 122,18 | 122,45 | 122,08 | 122,15 | -0,06% | 1,00 |
| 26.11.2025 | 122,33 | 123,40 | 120,83 | 122,23 | -1,03% | 1,00 |
| 25.11.2025 | 121,93 | 123,85 | 120,70 | 123,50 | 1,33% | - |
| 24.11.2025 | 124,20 | 125,30 | 120,75 | 121,88 | -2,09% | 6,00 |
| 21.11.2025 | 119,65 | 124,50 | 118,58 | 124,48 | 3,75% | 1,00 |
| 20.11.2025 | 122,18 | 122,53 | 118,90 | 119,98 | -0,15% | - |
| 19.11.2025 | 119,53 | 120,55 | 118,15 | 120,15 | 0,48% | 8,00 |
| 18.11.2025 | 120,33 | 122,20 | 118,63 | 119,58 | -2,73% | 1,00 |
| 17.11.2025 | 123,50 | 125,15 | 121,90 | 122,93 | -0,26% | 11,00 |
| 14.11.2025 | 123,08 | 123,53 | 120,90 | 123,25 | -0,80% | - |
| 13.11.2025 | 129,48 | 130,02 | 123,80 | 124,25 | -3,66% | - |
| 12.11.2025 | 132,80 | 133,93 | 128,30 | 128,98 | -2,70% | - |
| 11.11.2025 | 130,20 | 132,73 | 129,77 | 132,55 | 0,84% | - |
| 10.11.2025 | 129,43 | 131,70 | 129,05 | 131,45 | 1,00% | 1,00 |
| 07.11.2025 | 127,95 | 131,15 | 123,75 | 130,15 | 2,08% | - |
| 06.11.2025 | 127,08 | 127,58 | 120,50 | 127,50 | 0,77% | - |
| 05.11.2025 | 114,25 | 128,02 | 112,23 | 126,53 | 19,53% | 2,00 |
| 04.11.2025 | 108,60 | 109,33 | 105,40 | 105,85 | -1,90% | 1,00 |
| 03.11.2025 | 107,25 | 108,18 | 106,08 | 107,90 | 1,79% | 5,00 |
| 31.10.2025 | 107,10 | 107,55 | 106,00 | 106,00 | -1,37% | 1,00 |
| 30.10.2025 | 105,48 | 107,95 | 105,40 | 107,48 | 0,89% | - |
| 29.10.2025 | 109,05 | 109,13 | 106,15 | 106,53 | -2,25% | - |
| 28.10.2025 | 108,25 | 109,50 | 107,53 | 108,98 | -0,32% | 5,00 |
| 27.10.2025 | 110,18 | 112,28 | 108,95 | 109,33 | -1,00% | - |
| 24.10.2025 | 110,05 | 112,18 | 109,38 | 110,43 | 0,68% | 35,00 |
| 23.10.2025 | 110,85 | 111,23 | 109,18 | 109,68 | -3,52% | 4,00 |
| 22.10.2025 | 113,68 | 114,38 | 113,40 | 113,68 | 0,58% | - |
| 21.10.2025 | 109,70 | 113,80 | 109,45 | 113,03 | 3,10% | 1,00 |
| 20.10.2025 | 109,00 | 110,10 | 108,65 | 109,63 | 1,01% | 9,00 |
| 17.10.2025 | 108,95 | 111,10 | 106,80 | 108,53 | -0,87% | - |
| 16.10.2025 | 109,65 | 110,95 | 108,48 | 109,48 | -0,55% | 1,00 |
| 15.10.2025 | 109,95 | 112,30 | 109,20 | 110,08 | 1,38% | 2,00 |
| 14.10.2025 | 110,55 | 110,70 | 108,58 | 108,58 | -1,90% | 14,00 |
| 13.10.2025 | 110,78 | 113,40 | 109,40 | 110,68 | 0,32% | 91,00 |