124,688$
-0,16%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 124,42 | 125,67 | 123,91 | 124,72 | -0,13% | - |
| 24.04.2025 | 122,69 | 125,57 | 122,31 | 124,89 | 2,61% | 287.954,00 |
| 23.04.2025 | 122,23 | 125,56 | 120,79 | 121,71 | 1,85% | 338.387,00 |
| 22.04.2025 | 118,95 | 120,18 | 117,25 | 119,50 | 1,94% | 275.011,00 |
| 21.04.2025 | 119,59 | 120,39 | 116,53 | 117,23 | -2,81% | 286.559,00 |
| 17.04.2025 | 121,42 | 121,79 | 119,69 | 120,62 | -0,60% | 408.088,00 |
| 16.04.2025 | 122,71 | 123,63 | 119,68 | 121,35 | -2,11% | 264.947,00 |
| 15.04.2025 | 123,71 | 124,98 | 122,78 | 123,97 | 0,59% | 340.181,00 |
| 14.04.2025 | 126,79 | 126,79 | 122,08 | 123,24 | -0,69% | 424.117,00 |
| 11.04.2025 | 123,58 | 126,40 | 119,10 | 124,10 | 0,89% | 444.618,00 |
| 10.04.2025 | 123,58 | 124,59 | 119,35 | 123,00 | -2,16% | 398.978,00 |
| 09.04.2025 | 114,52 | 127,98 | 113,53 | 125,71 | 9,10% | 588.067,00 |
| 08.04.2025 | 120,00 | 120,00 | 113,52 | 115,23 | -1,51% | 439.334,00 |
| 07.04.2025 | 113,91 | 121,93 | 112,67 | 116,99 | -1,35% | 432.260,00 |
| 04.04.2025 | 118,52 | 122,22 | 116,67 | 118,59 | -3,89% | 542.272,00 |
| 03.04.2025 | 123,26 | 125,72 | 122,09 | 123,39 | -4,39% | 292.344,00 |
| 02.04.2025 | 126,71 | 129,34 | 126,70 | 129,06 | 0,30% | 273.451,00 |
| 01.04.2025 | 125,97 | 128,73 | 124,64 | 128,67 | 2,05% | 291.691,00 |
| 31.03.2025 | 125,60 | 127,05 | 122,75 | 126,08 | -0,86% | 291.233,00 |
| 28.03.2025 | 129,15 | 129,29 | 126,37 | 127,18 | -2,27% | 171.170,00 |
| 27.03.2025 | 129,43 | 132,01 | 127,58 | 130,13 | 0,83% | 194.231,00 |
| 26.03.2025 | 129,79 | 130,98 | 128,50 | 129,06 | -0,52% | 193.188,00 |
| 25.03.2025 | 130,68 | 132,82 | 129,54 | 129,73 | -0,38% | 231.502,00 |
| 24.03.2025 | 129,87 | 132,12 | 129,87 | 130,22 | 1,80% | 287.362,00 |
| 21.03.2025 | 126,78 | 129,30 | 125,46 | 127,92 | -0,73% | 832.958,00 |
| 20.03.2025 | 130,46 | 130,67 | 128,05 | 128,86 | -2,50% | 335.653,00 |
| 19.03.2025 | 130,80 | 132,83 | 130,14 | 132,17 | 1,19% | 235.863,00 |
| 18.03.2025 | 128,12 | 130,95 | 128,05 | 130,61 | 0,09% | 295.815,00 |
| 17.03.2025 | 125,75 | 130,96 | 125,75 | 130,49 | 3,24% | 313.337,00 |
| 14.03.2025 | 122,89 | 126,63 | 122,30 | 126,39 | 3,96% | 256.474,00 |
| 13.03.2025 | 123,09 | 123,60 | 121,53 | 121,57 | -1,23% | 238.081,00 |
| 12.03.2025 | 124,68 | 125,26 | 122,53 | 123,09 | -0,69% | 269.310,00 |
| 11.03.2025 | 124,80 | 126,23 | 123,57 | 123,95 | -1,06% | 381.380,00 |
| 10.03.2025 | 126,75 | 127,61 | 124,60 | 125,28 | -1,62% | 279.540,00 |
| 07.03.2025 | 129,50 | 130,33 | 125,49 | 127,34 | -1,77% | 383.792,00 |
| 06.03.2025 | 130,05 | 131,84 | 128,67 | 129,63 | -1,51% | 204.958,00 |
| 05.03.2025 | 130,49 | 131,93 | 129,02 | 131,62 | 1,06% | 257.501,00 |
| 04.03.2025 | 128,02 | 131,63 | 127,95 | 130,24 | 0,66% | 295.417,00 |
| 03.03.2025 | 132,00 | 132,24 | 128,88 | 129,39 | -1,57% | 250.084,00 |
| 28.02.2025 | 130,74 | 132,90 | 129,94 | 131,46 | 0,20% | 341.043,00 |
| 27.02.2025 | 133,43 | 134,86 | 130,88 | 131,20 | -1,55% | 261.251,00 |
| 26.02.2025 | 131,96 | 135,13 | 131,04 | 133,26 | 0,60% | 204.508,00 |
| 25.02.2025 | 133,55 | 134,39 | 131,48 | 132,47 | -1,42% | 242.745,00 |
| 24.02.2025 | 136,48 | 136,56 | 134,04 | 134,37 | -1,34% | 258.848,00 |
| 21.02.2025 | 140,00 | 140,00 | 135,84 | 136,20 | -2,30% | 407.359,00 |
| 20.02.2025 | 145,50 | 145,50 | 138,14 | 139,40 | -4,49% | 280.925,00 |
| 19.02.2025 | 145,41 | 146,93 | 143,51 | 145,96 | -1,18% | 353.376,00 |
| 18.02.2025 | 143,22 | 147,86 | 142,00 | 147,70 | 3,44% | 437.539,00 |
| 17.02.2025 | 142,88 | 142,88 | 142,63 | 142,78 | -0,68% | - |
| 14.02.2025 | 141,39 | 143,85 | 140,77 | 143,76 | 1,86% | 329.937,00 |
| 13.02.2025 | 138,50 | 141,45 | 137,25 | 141,13 | 2,23% | 347.424,00 |
| 12.02.2025 | 135,39 | 139,20 | 135,39 | 138,05 | 0,53% | 378.252,00 |
| 11.02.2025 | 136,72 | 137,69 | 135,20 | 137,32 | -0,28% | 260.604,00 |
| 10.02.2025 | 136,62 | 140,00 | 135,70 | 137,70 | 1,57% | 461.166,00 |
| 07.02.2025 | 132,88 | 144,08 | 132,88 | 135,57 | -3,65% | 626.054,00 |
| 06.02.2025 | 146,00 | 146,40 | 139,79 | 140,71 | -3,60% | 583.602,00 |
| 05.02.2025 | 144,51 | 146,06 | 142,91 | 145,97 | 1,77% | 407.452,00 |
| 04.02.2025 | 141,73 | 144,02 | 141,62 | 143,43 | 1,20% | 268.397,00 |
| 03.02.2025 | 136,26 | 142,71 | 135,22 | 141,73 | 1,66% | 378.054,00 |
| 31.01.2025 | 139,96 | 141,74 | 139,00 | 139,41 | -0,23% | 393.102,00 |
| 30.01.2025 | 145,05 | 146,84 | 139,70 | 139,73 | -3,66% | 572.898,00 |
| 29.01.2025 | 147,65 | 148,42 | 144,45 | 145,04 | -1,77% | 245.247,00 |
| 28.01.2025 | 146,71 | 150,58 | 145,86 | 147,65 | 0,50% | 233.266,00 |
| 27.01.2025 | 142,42 | 149,85 | 142,42 | 146,92 | 2,64% | 511.180,00 |
| 24.01.2025 | 142,18 | 143,34 | 141,38 | 143,14 | 0,86% | 272.064,00 |
| 23.01.2025 | 140,37 | 142,08 | 139,68 | 141,92 | 0,67% | 367.819,00 |
| 22.01.2025 | 140,04 | 141,33 | 139,08 | 140,98 | 0,89% | 276.849,00 |
| 21.01.2025 | 137,73 | 140,56 | 137,08 | 139,74 | 2,03% | 210.483,00 |
| 17.01.2025 | 138,63 | 138,75 | 134,73 | 136,97 | 0,33% | 406.469,00 |
| 16.01.2025 | 135,91 | 137,13 | 134,84 | 136,52 | 0,45% | 489.799,00 |
| 15.01.2025 | 138,01 | 138,01 | 135,11 | 135,91 | 0,25% | 405.959,00 |
| 14.01.2025 | 134,07 | 135,75 | 133,02 | 135,57 | 1,48% | 282.224,00 |
| 13.01.2025 | 133,81 | 134,50 | 132,54 | 133,59 | -0,32% | 326.589,00 |
| 10.01.2025 | 131,73 | 135,11 | 131,73 | 134,02 | -0,30% | 369.588,00 |
| 08.01.2025 | 134,51 | 134,85 | 132,39 | 134,42 | -1,31% | 462.658,00 |
| 07.01.2025 | 137,61 | 138,08 | 134,88 | 136,21 | -0,88% | 808.305,00 |
| 06.01.2025 | 142,87 | 143,94 | 136,42 | 137,42 | -3,40% | 526.515,00 |
| 03.01.2025 | 140,24 | 142,72 | 139,39 | 142,25 | 2,40% | 345.981,00 |
| 02.01.2025 | 141,90 | 142,69 | 138,25 | 138,92 | -0,93% | 138.276,00 |
| 31.12.2024 | 140,67 | 140,74 | 139,43 | 140,22 | 0,42% | 161.264,00 |
| 30.12.2024 | 139,12 | 140,76 | 137,42 | 139,63 | -0,14% | 210.934,00 |
| 27.12.2024 | 141,15 | 141,82 | 138,15 | 139,83 | -1,07% | 145.682,00 |
| 26.12.2024 | 140,85 | 142,41 | 140,28 | 141,34 | -0,18% | 103.748,00 |
| 24.12.2024 | 139,14 | 141,83 | 138,82 | 141,59 | 1,76% | 81.244,00 |
| 23.12.2024 | 140,64 | 141,12 | 138,25 | 139,14 | -1,13% | 225.667,00 |
| 20.12.2024 | 140,62 | 143,51 | 140,22 | 140,73 | -1,31% | 1.165.104,00 |
| 19.12.2024 | 142,51 | 143,55 | 141,29 | 142,60 | 0,93% | 333.715,00 |
| 18.12.2024 | 146,10 | 147,33 | 140,19 | 141,28 | -3,17% | 286.518,00 |
| 17.12.2024 | 145,44 | 147,68 | 145,00 | 145,90 | -0,22% | 278.253,00 |
| 16.12.2024 | 147,93 | 149,66 | 145,94 | 146,22 | -0,89% | 423.751,00 |
| 13.12.2024 | 151,46 | 152,29 | 147,21 | 147,54 | -2,93% | 276.085,00 |
| 12.12.2024 | 153,21 | 154,48 | 151,41 | 151,99 | -1,11% | 238.051,00 |
| 11.12.2024 | 154,53 | 155,32 | 153,02 | 153,70 | -0,12% | 243.058,00 |
| 10.12.2024 | 155,62 | 157,23 | 153,74 | 153,88 | -1,21% | 286.349,00 |
| 09.12.2024 | 156,15 | 158,08 | 155,71 | 155,76 | 0,24% | 232.267,00 |
| 06.12.2024 | 158,31 | 158,71 | 154,38 | 155,38 | -0,90% | 326.079,00 |
| 05.12.2024 | 157,82 | 158,87 | 156,35 | 156,79 | -1,30% | 438.921,00 |
| 04.12.2024 | 158,99 | 159,73 | 157,15 | 158,85 | 0,79% | 250.644,00 |
| 03.12.2024 | 154,48 | 158,08 | 154,48 | 157,61 | 1,30% | 221.449,00 |
| 02.12.2024 | 152,06 | 156,72 | 152,06 | 155,59 | 1,30% | 348.474,00 |