91,355$
0,27%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 89,37 | 92,54 | 89,00 | 91,11 | 1,35% | 432.596,00 |
| 25.03.2026 | 93,60 | 94,02 | 89,54 | 89,90 | -2,59% | 513.595,00 |
| 24.03.2026 | 96,27 | 96,55 | 91,13 | 92,29 | -5,19% | 679.544,00 |
| 23.03.2026 | 97,57 | 99,59 | 95,31 | 97,34 | 0,93% | 511.332,00 |
| 20.03.2026 | 95,89 | 97,34 | 93,66 | 96,44 | -0,16% | 1.692.527,00 |
| 19.03.2026 | 96,92 | 98,73 | 95,01 | 96,59 | -0,05% | 519.606,00 |
| 18.03.2026 | 94,01 | 97,27 | 93,84 | 96,64 | 1,64% | 455.645,00 |
| 17.03.2026 | 94,97 | 100,00 | 94,68 | 95,08 | 0,09% | 573.146,00 |
| 16.03.2026 | 98,86 | 99,66 | 94,65 | 94,99 | -4,73% | 766.127,00 |
| 13.03.2026 | 97,00 | 103,00 | 96,86 | 99,71 | 2,80% | 599.864,00 |
| 12.03.2026 | 96,00 | 98,86 | 96,00 | 96,99 | 0,34% | 592.211,00 |
| 11.03.2026 | 96,52 | 98,65 | 94,28 | 96,66 | 1,34% | 331.216,00 |
| 10.03.2026 | 96,61 | 96,61 | 93,44 | 95,38 | -1,02% | 322.883,00 |
| 09.03.2026 | 97,32 | 98,20 | 94,89 | 96,36 | -2,33% | 699.117,00 |
| 06.03.2026 | 98,24 | 99,87 | 95,85 | 98,66 | -0,79% | 484.228,00 |
| 05.03.2026 | 97,65 | 101,50 | 97,65 | 99,45 | 1,40% | 587.798,00 |
| 04.03.2026 | 97,39 | 99,17 | 96,30 | 98,08 | 0,71% | 616.720,00 |
| 03.03.2026 | 93,08 | 98,44 | 92,75 | 97,39 | 2,96% | 512.629,00 |
| 02.03.2026 | 92,44 | 96,69 | 91,81 | 94,59 | 2,29% | 801.829,00 |
| 27.02.2026 | 90,83 | 92,90 | 89,94 | 92,47 | -1,29% | 872.557,00 |
| 26.02.2026 | 91,87 | 96,91 | 91,63 | 93,68 | 2,67% | 1.066.943,00 |
| 25.02.2026 | 87,99 | 91,63 | 87,71 | 91,24 | 5,08% | 1.045.180,00 |
| 24.02.2026 | 87,00 | 89,30 | 86,18 | 86,83 | 0,21% | 789.922,00 |
| 23.02.2026 | 92,27 | 92,27 | 85,14 | 86,65 | -6,49% | 1.472.918,00 |
| 20.02.2026 | 103,20 | 105,34 | 92,05 | 92,66 | -10,21% | 1.490.995,00 |
| 19.02.2026 | 104,05 | 104,06 | 101,96 | 103,20 | -1,14% | 615.762,00 |
| 18.02.2026 | 102,99 | 105,20 | 101,61 | 104,39 | 0,46% | 632.286,00 |
| 17.02.2026 | 105,31 | 105,85 | 102,11 | 103,91 | -0,95% | 766.823,00 |
| 13.02.2026 | 104,93 | 108,26 | 104,22 | 104,91 | 0,11% | 1.194.031,00 |
| 12.02.2026 | 110,21 | 111,79 | 104,56 | 104,79 | -4,98% | 896.040,00 |
| 11.02.2026 | 112,26 | 114,01 | 108,27 | 110,28 | -2,74% | 674.091,00 |
| 10.02.2026 | 109,67 | 114,34 | 109,67 | 113,39 | 3,88% | 869.736,00 |
| 09.02.2026 | 110,40 | 113,53 | 107,17 | 109,15 | -1,49% | 1.153.508,00 |
| 06.02.2026 | 126,91 | 131,31 | 109,72 | 110,80 | -13,31% | 2.105.847,00 |
| 05.02.2026 | 130,75 | 133,33 | 127,02 | 127,81 | -1,06% | 827.632,00 |
| 04.02.2026 | 126,01 | 130,92 | 124,43 | 129,18 | 1,30% | 754.811,00 |
| 03.02.2026 | 132,43 | 133,45 | 125,90 | 127,52 | -5,54% | 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 | -0,17% | 572.102,00 |
| 29.01.2026 | 131,27 | 132,36 | 128,44 | 132,12 | -0,43% | 514.244,00 |
| 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 | -1,15% | 433.883,00 |
| 21.01.2026 | 132,25 | 133,47 | 131,02 | 132,50 | 0,36% | 295.442,00 |
| 20.01.2026 | 133,33 | 134,50 | 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% | 430.962,00 |
| 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% | 428.266,00 |
| 09.01.2026 | 133,21 | 134,58 | 131,45 | 133,15 | -0,16% | 271.772,00 |
| 08.01.2026 | 131,36 | 134,56 | 130,37 | 133,36 | 1,14% | 362.838,00 |
| 07.01.2026 | 130,65 | 132,20 | 127,79 | 131,86 | 1,40% | 357.461,00 |
| 06.01.2026 | 129,75 | 131,00 | 129,06 | 130,04 | -0,73% | 366.110,00 |
| 05.01.2026 | 130,91 | 132,78 | 129,86 | 131,00 | -0,01% | 381.635,00 |
| 02.01.2026 | 132,60 | 133,38 | 129,05 | 131,01 | -1,42% | 346.075,00 |
| 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% | 475.254,00 |
| 29.12.2025 | 137,78 | 139,20 | 137,08 | 137,34 | -0,69% | 199.946,00 |
| 26.12.2025 | 139,69 | 140,74 | 137,48 | 138,29 | -0,90% | 207.309,00 |
| 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% | 388.582,00 |
| 22.12.2025 | 142,47 | 143,88 | 140,82 | 140,96 | -1,33% | 235.123,00 |
| 19.12.2025 | 142,10 | 143,60 | 140,80 | 142,86 | -0,05% | 1.282.132,00 |
| 18.12.2025 | 144,97 | 144,97 | 142,00 | 142,93 | 0,75% | 356.588,00 |
| 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% | 713.176,00 |
| 15.12.2025 | 152,53 | 152,53 | 144,75 | 144,85 | -5,04% | 533.636,00 |
| 12.12.2025 | 153,09 | 153,62 | 151,01 | 152,53 | 0,14% | 382.213,00 |
| 11.12.2025 | 151,54 | 153,61 | 150,43 | 152,31 | 0,37% | 239.914,00 |
| 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% | 316.770,00 |
| 08.12.2025 | 146,94 | 149,93 | 145,72 | 149,77 | 2,53% | 303.141,00 |
| 05.12.2025 | 148,80 | 150,29 | 144,56 | 146,08 | -2,37% | 436.200,00 |
| 04.12.2025 | 150,00 | 151,55 | 149,00 | 149,63 | 0,30% | 346.915,00 |
| 03.12.2025 | 145,00 | 149,92 | 144,24 | 149,18 | 2,31% | 360.991,00 |
| 02.12.2025 | 144,63 | 148,49 | 144,30 | 145,81 | 1,85% | 453.097,00 |
| 01.12.2025 | 141,40 | 144,67 | 140,60 | 143,16 | 1,64% | 344.370,00 |
| 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 | -1,77% | 342.680,00 |
| 21.11.2025 | 138,05 | 144,47 | 136,27 | 143,00 | 3,70% | 666.430,00 |
| 20.11.2025 | 139,85 | 140,33 | 137,32 | 137,90 | -0,24% | 283.103,00 |
| 19.11.2025 | 137,85 | 139,06 | 136,17 | 138,23 | -0,18% | 261.230,00 |
| 18.11.2025 | 138,92 | 140,38 | 137,51 | 138,48 | -0,70% | 318.012,00 |
| 17.11.2025 | 143,67 | 144,59 | 139,35 | 139,46 | -2,94% | 341.911,00 |
| 14.11.2025 | 141,78 | 143,84 | 140,58 | 143,68 | 0,36% | 425.831,00 |
| 13.11.2025 | 150,00 | 150,00 | 143,07 | 143,17 | -4,61% | 544.110,00 |
| 12.11.2025 | 153,86 | 155,47 | 148,78 | 150,09 | -2,41% | 371.830,00 |
| 11.11.2025 | 151,15 | 154,05 | 150,54 | 153,80 | 1,22% | 321.114,00 |
| 10.11.2025 | 150,27 | 152,56 | 149,10 | 151,95 | 1,53% | 535.397,00 |
| 07.11.2025 | 145,99 | 151,66 | 145,54 | 149,66 | 1,80% | 695.450,00 |
| 06.11.2025 | 142,42 | 147,58 | 138,80 | 147,02 | 0,68% | 1.378.314,00 |
| 05.11.2025 | 141,46 | 147,19 | 137,46 | 146,02 | 20,50% | 1.432.841,00 |
| 04.11.2025 | 124,14 | 125,40 | 121,01 | 121,18 | -3,19% | 504.857,00 |
| 03.11.2025 | 123,45 | 125,39 | 122,14 | 125,17 | 1,55% | 387.555,00 |