126,991$
-0,58%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 130,75 | 133,33 | 127,02 | 127,81 | -1,06% | 827.632,00 |
| 04.02.2026 | 126,01 | 130,91 | 124,43 | 129,18 | 1,25% | 754.811,00 |
| 03.02.2026 | 132,43 | 133,45 | 125,90 | 127,59 | -5,49% | 634.980,00 |
| 02.02.2026 | 131,00 | 137,49 | 131,00 | 135,00 | 2,35% | 722.815,00 |
| 30.01.2026 | 131,95 | 132,88 | 130,22 | 131,90 | -0,16% | 572.102,00 |
| 29.01.2026 | 131,27 | 132,36 | 128,76 | 132,11 | -0,44% | 513.779,00 |
| 28.01.2026 | 133,00 | 134,33 | 131,96 | 132,69 | -0,23% | 300.149,00 |
| 27.01.2026 | 132,82 | 133,85 | 130,75 | 133,00 | 0,62% | 312.532,00 |
| 26.01.2026 | 129,43 | 133,00 | 128,55 | 132,18 | 2,63% | 560.725,00 |
| 23.01.2026 | 130,97 | 131,37 | 128,16 | 128,79 | -1,66% | 374.818,00 |
| 22.01.2026 | 133,29 | 134,30 | 129,90 | 130,97 | -1,14% | 433.883,00 |
| 21.01.2026 | 132,25 | 133,47 | 131,02 | 132,48 | 0,35% | 295.442,00 |
| 20.01.2026 | 133,33 | 134,49 | 131,00 | 132,02 | -0,91% | 476.409,00 |
| 19.01.2026 | 132,70 | 133,37 | 132,31 | 133,23 | -1,00% | - |
| 16.01.2026 | 133,64 | 136,00 | 132,80 | 134,57 | 0,58% | 436.041,00 |
| 15.01.2026 | 133,96 | 134,33 | 130,08 | 133,79 | -0,18% | 431.412,00 |
| 14.01.2026 | 132,50 | 134,96 | 131,44 | 134,03 | 0,67% | 431.040,00 |
| 13.01.2026 | 134,77 | 135,77 | 132,27 | 133,14 | -1,53% | 253.356,00 |
| 12.01.2026 | 132,73 | 136,00 | 132,06 | 135,21 | 1,55% | 428.281,00 |
| 09.01.2026 | 133,21 | 134,58 | 131,00 | 133,15 | -0,16% | 271.852,00 |
| 08.01.2026 | 131,36 | 134,56 | 130,37 | 133,36 | 1,14% | 362.873,00 |
| 07.01.2026 | 130,65 | 132,20 | 127,79 | 131,86 | 1,40% | 357.503,00 |
| 06.01.2026 | 129,75 | 131,00 | 129,06 | 130,04 | -0,73% | 369.913,00 |
| 05.01.2026 | 130,91 | 132,78 | 129,86 | 131,00 | -0,01% | 381.732,00 |
| 02.01.2026 | 132,60 | 133,38 | 129,05 | 131,01 | -1,42% | 346.284,00 |
| 31.12.2025 | 133,96 | 134,09 | 132,29 | 132,90 | -1,24% | 290.577,00 |
| 30.12.2025 | 136,61 | 136,61 | 131,00 | 134,57 | -2,02% | 475.436,00 |
| 29.12.2025 | 137,78 | 139,20 | 137,08 | 137,34 | -0,69% | 200.064,00 |
| 26.12.2025 | 139,69 | 140,74 | 137,48 | 138,29 | -0,90% | 208.727,00 |
| 24.12.2025 | 138,99 | 140,20 | 137,63 | 139,54 | 0,33% | 140.777,00 |
| 23.12.2025 | 139,94 | 141,33 | 138,16 | 139,08 | -1,33% | 388.607,00 |
| 22.12.2025 | 142,47 | 143,88 | 140,82 | 140,96 | -1,26% | 235.935,00 |
| 19.12.2025 | 142,10 | 143,60 | 140,80 | 142,76 | -0,12% | 1.290.439,00 |
| 18.12.2025 | 144,97 | 144,97 | 142,00 | 142,93 | 0,75% | 356.593,00 |
| 17.12.2025 | 143,17 | 144,30 | 137,87 | 141,87 | -1,25% | 786.173,00 |
| 16.12.2025 | 144,10 | 145,06 | 139,47 | 143,66 | -0,82% | 713.221,00 |
| 15.12.2025 | 152,53 | 152,53 | 144,75 | 144,85 | -5,04% | 533.676,00 |
| 12.12.2025 | 153,09 | 153,62 | 151,01 | 152,53 | 0,14% | 382.222,00 |
| 11.12.2025 | 151,54 | 153,61 | 150,43 | 152,31 | 0,37% | 239.926,00 |
| 10.12.2025 | 150,24 | 153,10 | 149,77 | 151,75 | 1,15% | 346.425,00 |
| 09.12.2025 | 148,95 | 150,90 | 147,48 | 150,03 | 0,17% | 316.773,00 |
| 08.12.2025 | 146,94 | 149,93 | 145,72 | 149,77 | 2,53% | 303.444,00 |
| 05.12.2025 | 148,80 | 150,29 | 144,56 | 146,08 | -2,37% | 436.249,00 |
| 04.12.2025 | 150,00 | 151,55 | 149,00 | 149,63 | 0,30% | 346.940,00 |
| 03.12.2025 | 145,00 | 149,92 | 144,24 | 149,18 | 2,31% | 361.095,00 |
| 02.12.2025 | 144,63 | 148,49 | 144,30 | 145,81 | 1,85% | 453.110,00 |
| 01.12.2025 | 141,40 | 144,67 | 140,60 | 143,16 | 1,64% | 344.416,00 |
| 28.11.2025 | 141,42 | 143,00 | 140,67 | 140,85 | -0,55% | 162.745,00 |
| 26.11.2025 | 141,09 | 143,00 | 139,89 | 141,63 | -0,11% | 258.652,00 |
| 25.11.2025 | 141,70 | 143,30 | 139,72 | 141,79 | 0,94% | 288.573,00 |
| 24.11.2025 | 143,39 | 143,39 | 139,24 | 140,47 | -1,82% | 346.842,00 |
| 21.11.2025 | 138,05 | 144,47 | 136,27 | 143,07 | 3,75% | 666.494,00 |
| 20.11.2025 | 139,85 | 140,33 | 137,32 | 137,90 | -0,24% | 283.116,00 |
| 19.11.2025 | 137,85 | 139,06 | 136,17 | 138,23 | -0,18% | 261.443,00 |
| 18.11.2025 | 138,92 | 140,38 | 137,51 | 138,48 | -0,70% | 318.062,00 |
| 17.11.2025 | 143,67 | 144,59 | 139,35 | 139,46 | -2,86% | 341.935,00 |
| 14.11.2025 | 141,78 | 143,84 | 140,58 | 143,57 | 0,28% | 426.359,00 |
| 13.11.2025 | 150,00 | 150,00 | 143,07 | 143,17 | -4,61% | 544.306,00 |
| 12.11.2025 | 153,86 | 155,47 | 148,78 | 150,09 | -2,41% | 371.842,00 |
| 11.11.2025 | 151,15 | 154,05 | 150,54 | 153,80 | 1,22% | 321.120,00 |
| 10.11.2025 | 150,27 | 152,56 | 149,10 | 151,95 | 1,48% | 535.401,00 |
| 07.11.2025 | 145,99 | 151,66 | 145,54 | 149,73 | 1,84% | 695.571,00 |
| 06.11.2025 | 142,42 | 147,58 | 138,80 | 147,02 | 0,68% | 1.379.880,00 |
| 05.11.2025 | 141,46 | 147,19 | 137,46 | 146,02 | 20,50% | 1.433.266,00 |
| 04.11.2025 | 124,14 | 125,40 | 121,01 | 121,18 | -3,15% | 507.659,00 |
| 03.11.2025 | 123,45 | 125,39 | 122,14 | 125,12 | 1,51% | 387.671,00 |
| 31.10.2025 | 122,63 | 124,19 | 121,92 | 123,26 | -0,43% | 302.628,00 |
| 30.10.2025 | 122,76 | 125,36 | 122,26 | 123,79 | 1,00% | 413.411,00 |
| 29.10.2025 | 126,99 | 126,99 | 122,10 | 122,56 | -3,49% | 319.384,00 |
| 28.10.2025 | 126,70 | 127,67 | 125,91 | 126,99 | 0,73% | 240.744,00 |
| 27.10.2025 | 128,68 | 129,05 | 126,00 | 126,07 | -1,55% | 279.154,00 |
| 24.10.2025 | 128,54 | 129,02 | 127,17 | 128,05 | 0,10% | 172.839,00 |
| 23.10.2025 | 127,71 | 128,73 | 127,02 | 127,92 | -0,24% | 227.391,00 |
| 22.10.2025 | 131,84 | 132,72 | 128,16 | 128,22 | -2,75% | 333.084,00 |
| 21.10.2025 | 127,40 | 132,07 | 126,89 | 131,84 | 3,30% | 319.489,00 |
| 20.10.2025 | 127,23 | 128,00 | 126,44 | 127,63 | 0,84% | 207.008,00 |
| 17.10.2025 | 126,67 | 128,23 | 126,34 | 126,57 | -0,78% | - |
| 16.10.2025 | 128,27 | 129,32 | 126,44 | 127,56 | -0,16% | 425.131,00 |
| 15.10.2025 | 128,09 | 130,59 | 127,35 | 127,77 | 0,10% | 408.750,00 |
| 14.10.2025 | 126,80 | 127,72 | 125,30 | 127,64 | -0,21% | 303.807,00 |
| 13.10.2025 | 130,42 | 130,42 | 126,53 | 127,91 | -0,70% | 323.107,00 |
| 10.10.2025 | 129,98 | 130,80 | 127,62 | 128,81 | -0,75% | 391.885,00 |
| 09.10.2025 | 128,72 | 130,41 | 127,56 | 129,78 | 0,43% | 282.551,00 |
| 08.10.2025 | 128,43 | 129,28 | 127,41 | 129,23 | 1,23% | 360.746,00 |
| 07.10.2025 | 129,61 | 130,00 | 126,47 | 127,66 | -1,50% | 309.100,00 |
| 06.10.2025 | 131,71 | 132,26 | 128,11 | 129,60 | -1,12% | 414.089,00 |
| 03.10.2025 | 131,47 | 133,81 | 131,00 | 131,07 | 0,22% | 336.397,00 |
| 02.10.2025 | 131,63 | 132,26 | 130,41 | 130,78 | -0,45% | 437.497,00 |
| 01.10.2025 | 131,81 | 133,90 | 129,88 | 131,37 | -0,73% | 394.963,00 |
| 30.09.2025 | 136,28 | 137,48 | 132,17 | 132,33 | -3,05% | 323.086,00 |
| 29.09.2025 | 137,31 | 137,31 | 135,00 | 136,50 | -0,12% | 256.476,00 |
| 26.09.2025 | 135,42 | 136,82 | 134,27 | 136,66 | 0,96% | 232.069,00 |
| 25.09.2025 | 135,75 | 136,75 | 133,77 | 135,36 | -0,58% | 297.635,00 |
| 24.09.2025 | 135,64 | 137,36 | 134,32 | 136,15 | 0,95% | 238.856,00 |
| 23.09.2025 | 136,48 | 137,00 | 134,07 | 134,87 | -1,11% | 185.977,00 |
| 22.09.2025 | 135,12 | 136,72 | 134,63 | 136,39 | 0,61% | 178.114,00 |
| 19.09.2025 | 136,03 | 136,37 | 133,92 | 135,56 | -0,16% | 931.562,00 |
| 18.09.2025 | 133,48 | 136,70 | 132,85 | 135,78 | 2,70% | 285.019,00 |
| 17.09.2025 | 132,63 | 133,95 | 131,00 | 132,21 | 0,01% | 242.007,00 |
| 16.09.2025 | 131,51 | 133,16 | 131,00 | 132,20 | 0,09% | 329.142,00 |