154,275€
1,38%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 152,85 | 154,70 | 150,60 | 153,73 | 1,02% | 43,00 |
| 28.09.2026 | 151,35 | 154,35 | 147,60 | 152,18 | -1,25% | - |
| 25.09.2026 | 160,77 | 162,27 | 153,73 | 154,10 | -4,51% | 2,00 |
| 24.09.2026 | 162,83 | 165,73 | 160,98 | 161,38 | 0,31% | - |
| 23.09.2026 | 160,13 | 163,50 | 158,65 | 160,88 | 0,42% | - |
| 22.09.2026 | 157,85 | 162,95 | 155,18 | 160,20 | 2,14% | 1.939,00 |
| 21.09.2026 | 153,30 | 158,48 | 151,43 | 156,85 | 2,97% | 2,00 |
| 18.09.2026 | 155,20 | 156,98 | 151,27 | 152,33 | -2,62% | - |
| 17.09.2026 | 159,68 | 161,38 | 154,25 | 156,43 | -0,45% | - |
| 16.09.2026 | 160,63 | 161,50 | 154,10 | 157,13 | -2,19% | 7,00 |
| 15.09.2026 | 149,80 | 161,83 | 147,68 | 160,65 | 7,24% | - |
| 14.09.2026 | 129,55 | 151,88 | 128,33 | 149,80 | 14,05% | - |
| 11.09.2026 | 139,23 | 141,08 | 128,60 | 131,35 | -5,59% | - |
| 10.09.2026 | 146,27 | 149,68 | 138,95 | 139,13 | -4,63% | 10,00 |
| 09.09.2026 | 146,55 | 147,73 | 144,68 | 145,88 | -0,39% | - |
| 08.09.2026 | 147,95 | 148,85 | 142,70 | 146,45 | -1,05% | - |
| 07.09.2026 | 147,85 | 148,33 | 146,65 | 148,00 | -0,99% | 7,00 |
| 04.09.2026 | 149,95 | 151,18 | 146,75 | 149,48 | 0,02% | - |
| 03.09.2026 | 147,43 | 150,80 | 145,68 | 149,45 | 0,78% | - |
| 02.09.2026 | 152,70 | 153,33 | 143,60 | 148,30 | -3,04% | 2.041,00 |
| 01.09.2026 | 160,23 | 160,73 | 152,35 | 152,95 | -4,88% | - |
| 31.08.2026 | 161,27 | 164,02 | 159,08 | 160,80 | -0,29% | - |
| 28.08.2026 | 161,85 | 164,15 | 158,63 | 161,27 | -1,13% | 1.791,00 |
| 27.08.2026 | 156,70 | 163,50 | 151,55 | 163,13 | 7,55% | 45,00 |
| 26.08.2026 | 150,70 | 153,43 | 148,70 | 151,68 | 0,20% | - |
| 25.08.2026 | 153,00 | 154,55 | 149,55 | 151,38 | -1,53% | - |
| 24.08.2026 | 155,83 | 158,73 | 150,70 | 153,73 | -0,89% | - |
| 21.08.2026 | 156,02 | 157,60 | 151,68 | 155,10 | -1,51% | 15,00 |
| 20.08.2026 | 159,88 | 161,25 | 156,50 | 157,48 | -1,52% | - |
| 19.08.2026 | 162,40 | 162,48 | 155,73 | 159,90 | -1,22% | 637,00 |
| 18.08.2026 | 158,60 | 162,80 | 156,48 | 161,88 | 2,21% | 2.218,00 |
| 17.08.2026 | 163,77 | 163,77 | 154,25 | 158,38 | -2,76% | - |
| 14.08.2026 | 169,90 | 169,90 | 161,90 | 162,88 | -3,98% | - |
| 13.08.2026 | 162,40 | 170,18 | 161,93 | 169,63 | 4,50% | 13,00 |
| 12.08.2026 | 163,15 | 164,48 | 158,50 | 162,33 | -0,37% | 4.242,00 |
| 11.08.2026 | 160,95 | 163,40 | 157,45 | 162,93 | 1,20% | 26,00 |
| 10.08.2026 | 158,73 | 166,90 | 157,95 | 161,00 | 2,00% | 80,00 |
| 07.08.2026 | 157,75 | 160,85 | 154,30 | 157,85 | 0,29% | 10,00 |
| 06.08.2026 | 158,23 | 160,13 | 152,52 | 157,40 | -2,76% | - |
| 05.08.2026 | 158,77 | 167,15 | 156,38 | 161,88 | 16,08% | 22,00 |
| 04.08.2026 | 135,50 | 139,65 | 132,02 | 139,45 | 3,85% | 18,00 |
| 03.08.2026 | 126,50 | 135,27 | 125,80 | 134,27 | 7,03% | - |
| 31.07.2026 | 123,15 | 125,88 | 119,95 | 125,45 | 2,62% | - |
| 30.07.2026 | 117,95 | 124,10 | 115,30 | 122,25 | 3,80% | 4.376,00 |
| 29.07.2026 | 119,08 | 121,25 | 117,03 | 117,78 | -1,51% | - |
| 28.07.2026 | 117,55 | 122,05 | 116,33 | 119,58 | -0,46% | - |
| 27.07.2026 | 122,20 | 122,95 | 118,30 | 120,13 | -0,21% | - |
| 24.07.2026 | 117,55 | 120,50 | 116,35 | 120,38 | 2,14% | - |
| 23.07.2026 | 124,08 | 125,03 | 117,25 | 117,85 | -3,80% | - |
| 22.07.2026 | 125,50 | 128,75 | 122,08 | 122,50 | -2,45% | 1.940,00 |
| 21.07.2026 | 138,20 | 138,70 | 124,58 | 125,58 | -8,61% | 15,00 |
| 20.07.2026 | 137,38 | 140,75 | 136,77 | 137,40 | 0,53% | - |
| 17.07.2026 | 135,77 | 140,50 | 134,60 | 136,68 | -2,06% | - |
| 16.07.2026 | 139,18 | 141,60 | 137,27 | 139,55 | 0,83% | - |
| 15.07.2026 | 143,70 | 146,58 | 135,60 | 138,40 | -2,31% | - |
| 14.07.2026 | 133,15 | 143,02 | 128,58 | 141,68 | 5,87% | - |
| 13.07.2026 | 133,75 | 137,50 | 130,20 | 133,83 | -0,35% | - |
| 10.07.2026 | 139,45 | 141,83 | 133,15 | 134,30 | -1,81% | - |
| 09.07.2026 | 134,45 | 137,75 | 128,60 | 136,77 | 1,58% | 2,00 |
| 08.07.2026 | 138,05 | 138,23 | 134,48 | 134,65 | -3,98% | 20,00 |
| 07.07.2026 | 138,27 | 143,63 | 136,58 | 140,23 | 1,59% | 1.401,00 |
| 06.07.2026 | 130,18 | 138,52 | 130,15 | 138,02 | 4,84% | 59,00 |
| 03.07.2026 | 129,52 | 131,68 | 129,52 | 131,65 | 1,96% | 1,00 |
| 02.07.2026 | 126,08 | 129,27 | 123,60 | 129,13 | 0,16% | - |
| 01.07.2026 | 120,38 | 129,83 | 119,40 | 128,93 | 7,55% | - |
| 30.06.2026 | 113,23 | 123,88 | 112,38 | 119,88 | 6,94% | 10,00 |
| 29.06.2026 | 109,15 | 113,53 | 108,73 | 112,10 | 3,60% | 1,00 |
| 26.06.2026 | 102,25 | 108,93 | 100,36 | 108,20 | 5,90% | - |
| 25.06.2026 | 101,55 | 104,28 | 99,50 | 102,18 | 1,52% | - |
| 24.06.2026 | 98,69 | 102,00 | 98,16 | 100,65 | 1,84% | - |
| 23.06.2026 | 94,95 | 100,75 | 92,79 | 98,83 | 3,86% | - |
| 22.06.2026 | 96,80 | 99,67 | 93,49 | 95,16 | -1,81% | - |
| 19.06.2026 | 97,06 | 97,08 | 96,47 | 96,91 | -0,31% | 51,00 |
| 18.06.2026 | 99,13 | 99,40 | 93,79 | 97,21 | -1,41% | 322,00 |
| 17.06.2026 | 98,43 | 99,17 | 96,57 | 98,60 | 0,50% | - |
| 16.06.2026 | 98,92 | 101,40 | 97,45 | 98,11 | -0,62% | 108,00 |
| 15.06.2026 | 96,21 | 100,22 | 95,43 | 98,72 | 2,24% | 1,00 |
| 12.06.2026 | 95,77 | 98,28 | 94,28 | 96,56 | 0,08% | - |
| 11.06.2026 | 95,50 | 96,86 | 93,67 | 96,48 | -0,56% | - |
| 10.06.2026 | 95,05 | 97,30 | 93,41 | 97,02 | 3,78% | - |
| 09.06.2026 | 95,60 | 96,24 | 92,94 | 93,49 | -2,02% | - |
| 08.06.2026 | 95,82 | 96,34 | 91,83 | 95,42 | 0,10% | - |
| 05.06.2026 | 96,00 | 96,33 | 94,62 | 95,32 | -1,43% | - |
| 04.06.2026 | 96,13 | 97,99 | 92,37 | 96,70 | 1,01% | 162,00 |
| 03.06.2026 | 97,52 | 97,96 | 94,64 | 95,73 | -1,94% | 12,00 |
| 02.06.2026 | 98,00 | 98,00 | 93,30 | 97,62 | -0,69% | 20,00 |
| 01.06.2026 | 93,83 | 99,64 | 93,83 | 98,30 | 4,72% | 1.905,00 |
| 29.05.2026 | 86,14 | 94,35 | 86,06 | 93,87 | 8,91% | 100,00 |
| 28.05.2026 | 84,57 | 86,94 | 84,16 | 86,19 | 1,41% | - |
| 27.05.2026 | 86,97 | 88,20 | 84,79 | 84,99 | -3,91% | - |
| 26.05.2026 | 89,01 | 89,13 | 85,86 | 88,45 | -1,07% | 453,00 |
| 25.05.2026 | 86,81 | 89,43 | 86,81 | 89,41 | 1,22% | - |
| 22.05.2026 | 86,81 | 89,69 | 86,81 | 88,33 | 2,39% | 140,00 |
| 21.05.2026 | 86,56 | 86,86 | 84,13 | 86,27 | 0,14% | 14,00 |
| 20.05.2026 | 86,27 | 87,23 | 84,15 | 86,15 | -0,13% | 456,00 |
| 19.05.2026 | 84,10 | 87,58 | 83,68 | 86,26 | 2,81% | - |
| 18.05.2026 | 77,42 | 84,09 | 76,75 | 83,90 | 8,76% | 80,00 |
| 15.05.2026 | 74,37 | 78,04 | 73,10 | 77,14 | 4,03% | - |
| 14.05.2026 | 73,86 | 75,44 | 72,61 | 74,15 | 0,42% | 1,00 |
| 13.05.2026 | 76,79 | 77,71 | 72,88 | 73,84 | -4,92% | 1,00 |