80,950€
1,79%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 80,97 | 81,39 | 80,94 | 81,26 | 2,18% | - |
| 07.05.2026 | 77,32 | 81,04 | 77,12 | 79,53 | 3,95% | 13,00 |
| 06.05.2026 | 75,98 | 78,77 | 71,73 | 76,51 | -2,55% | 1.794,00 |
| 05.05.2026 | 79,35 | 79,78 | 76,60 | 78,51 | -0,52% | - |
| 04.05.2026 | 75,53 | 79,26 | 74,56 | 78,92 | 6,55% | 2.650,00 |
| 30.04.2026 | 76,77 | 78,51 | 73,50 | 74,07 | -3,72% | 16,00 |
| 29.04.2026 | 72,61 | 77,16 | 71,89 | 76,93 | 5,04% | 19,00 |
| 28.04.2026 | 72,66 | 74,85 | 71,65 | 73,24 | 1,08% | 33,00 |
| 27.04.2026 | 72,16 | 73,54 | 71,21 | 72,46 | 0,81% | 42,00 |
| 24.04.2026 | 71,93 | 72,90 | 70,38 | 71,88 | 0,73% | 36,00 |
| 23.04.2026 | 75,54 | 76,06 | 70,47 | 71,36 | -4,87% | 21,00 |
| 22.04.2026 | 73,87 | 75,65 | 73,87 | 75,01 | 2,03% | 10,00 |
| 21.04.2026 | 69,55 | 74,83 | 69,55 | 73,52 | 5,69% | 3.900,00 |
| 20.04.2026 | 70,81 | 73,26 | 69,23 | 69,56 | -1,05% | 5,00 |
| 17.04.2026 | 71,33 | 72,53 | 70,16 | 70,30 | -0,42% | - |
| 16.04.2026 | 72,96 | 73,97 | 70,57 | 70,60 | -2,97% | - |
| 15.04.2026 | 70,46 | 73,89 | 70,09 | 72,76 | 3,26% | - |
| 14.04.2026 | 69,24 | 71,55 | 68,94 | 70,46 | 2,95% | 153,00 |
| 13.04.2026 | 65,33 | 69,12 | 64,31 | 68,44 | 6,57% | - |
| 10.04.2026 | 65,65 | 67,44 | 63,77 | 64,22 | -1,47% | - |
| 09.04.2026 | 74,87 | 75,08 | 63,69 | 65,18 | -13,00% | 51,00 |
| 08.04.2026 | 76,05 | 78,29 | 73,84 | 74,92 | -1,76% | - |
| 07.04.2026 | 77,85 | 79,97 | 75,52 | 76,26 | 2,56% | 63,00 |
| 02.04.2026 | 74,37 | 74,93 | 73,32 | 74,36 | -0,36% | - |
| 01.04.2026 | 76,02 | 76,68 | 73,33 | 74,63 | -0,65% | - |
| 31.03.2026 | 77,13 | 77,56 | 74,23 | 75,12 | -1,86% | 1,00 |
| 30.03.2026 | 74,44 | 77,81 | 74,44 | 76,54 | 3,56% | - |
| 27.03.2026 | 78,99 | 79,40 | 71,50 | 73,91 | -6,23% | 1,00 |
| 26.03.2026 | 77,38 | 80,34 | 76,78 | 78,82 | 1,39% | - |
| 25.03.2026 | 79,52 | 81,24 | 77,62 | 77,74 | -2,39% | - |
| 24.03.2026 | 83,76 | 84,17 | 79,24 | 79,64 | -5,00% | - |
| 23.03.2026 | 84,83 | 85,76 | 82,16 | 83,83 | 0,05% | - |
| 20.03.2026 | 83,42 | 84,45 | 81,13 | 83,79 | 0,64% | - |
| 19.03.2026 | 84,23 | 86,10 | 82,28 | 83,26 | -0,81% | - |
| 18.03.2026 | 82,41 | 84,59 | 81,27 | 83,94 | 1,99% | - |
| 17.03.2026 | 82,54 | 86,30 | 81,93 | 82,30 | -0,25% | - |
| 16.03.2026 | 87,33 | 88,32 | 82,20 | 82,51 | -3,70% | - |
| 13.03.2026 | 84,30 | 89,27 | 83,98 | 85,68 | 0,27% | - |
| 12.03.2026 | 83,52 | 85,60 | 83,03 | 85,45 | 2,75% | - |
| 11.03.2026 | 82,15 | 84,42 | 81,59 | 83,16 | 1,28% | - |
| 10.03.2026 | 82,67 | 83,45 | 80,44 | 82,11 | -1,37% | - |
| 09.03.2026 | 83,98 | 85,25 | 81,94 | 83,25 | -1,67% | - |
| 06.03.2026 | 85,67 | 86,17 | 82,53 | 84,66 | 0,40% | 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% | - |