140,827$
-1,24%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 154,68 | 155,11 | 152,54 | 153,60 | -0,70% | 145.776,00 |
| 27.11.2024 | 155,80 | 156,90 | 151,93 | 154,68 | -0,81% | 296.826,00 |
| 26.11.2024 | 155,83 | 157,00 | 154,86 | 155,94 | -0,32% | 322.542,00 |
| 25.11.2024 | 154,70 | 158,52 | 154,70 | 156,44 | 2,00% | 521.823,00 |
| 22.11.2024 | 150,42 | 153,71 | 150,42 | 153,37 | 2,12% | 303.879,00 |
| 21.11.2024 | 148,29 | 151,31 | 147,66 | 150,18 | 2,14% | 292.530,00 |
| 20.11.2024 | 142,03 | 147,07 | 142,03 | 147,03 | 3,94% | 352.183,00 |
| 19.11.2024 | 140,98 | 142,76 | 140,30 | 141,45 | -1,68% | 297.721,00 |
| 18.11.2024 | 146,28 | 147,52 | 143,54 | 143,86 | -1,14% | 419.009,00 |
| 15.11.2024 | 149,82 | 149,82 | 144,69 | 145,52 | -2,59% | 836.673,00 |
| 14.11.2024 | 151,21 | 151,92 | 148,43 | 149,39 | -1,31% | 318.152,00 |
| 13.11.2024 | 155,93 | 155,93 | 151,37 | 151,37 | -2,11% | 304.330,00 |
| 12.11.2024 | 154,17 | 155,40 | 152,80 | 154,64 | -0,39% | 483.753,00 |
| 11.11.2024 | 157,44 | 157,50 | 153,87 | 155,24 | 0,81% | 568.142,00 |
| 08.11.2024 | 155,09 | 155,46 | 152,09 | 153,99 | -0,70% | 711.963,00 |
| 07.11.2024 | 157,00 | 159,23 | 152,88 | 155,08 | -2,67% | 967.158,00 |
| 06.11.2024 | 153,75 | 170,00 | 141,70 | 159,33 | 24,25% | 3.005.964,00 |
| 05.11.2024 | 124,70 | 128,60 | 124,61 | 128,23 | 2,91% | 1.509.640,00 |
| 04.11.2024 | 119,59 | 124,69 | 119,59 | 124,60 | 3,54% | 590.046,00 |
| 01.11.2024 | 119,43 | 121,55 | 119,17 | 120,34 | 0,92% | 354.822,00 |
| 31.10.2024 | 121,27 | 121,75 | 119,17 | 119,24 | -1,23% | 314.063,00 |
| 30.10.2024 | 123,81 | 125,35 | 120,50 | 120,73 | -2,94% | 331.615,00 |
| 29.10.2024 | 121,63 | 125,44 | 121,41 | 124,39 | 2,03% | 361.140,00 |
| 28.10.2024 | 121,53 | 123,10 | 121,12 | 121,91 | 0,65% | 344.529,00 |
| 25.10.2024 | 121,24 | 121,92 | 119,66 | 121,12 | 1,00% | 357.311,00 |
| 24.10.2024 | 122,48 | 122,65 | 119,71 | 119,92 | -1,30% | 504.323,00 |
| 23.10.2024 | 122,17 | 123,04 | 120,30 | 121,50 | -1,58% | 282.795,00 |
| 22.10.2024 | 123,93 | 123,96 | 122,43 | 123,45 | -0,57% | 254.051,00 |
| 21.10.2024 | 122,78 | 125,19 | 122,15 | 124,16 | 0,77% | 401.116,00 |
| 18.10.2024 | 125,63 | 125,69 | 123,01 | 123,21 | -0,98% | 566.191,00 |
| 17.10.2024 | 126,23 | 126,58 | 123,68 | 124,43 | -1,36% | 247.570,00 |
| 16.10.2024 | 125,38 | 126,87 | 125,38 | 126,14 | 0,07% | 306.415,00 |
| 15.10.2024 | 125,00 | 127,75 | 124,47 | 126,05 | 0,49% | 370.397,00 |
| 14.10.2024 | 126,52 | 128,18 | 123,96 | 125,44 | -0,12% | 420.409,00 |
| 11.10.2024 | 126,54 | 126,93 | 124,91 | 125,59 | -0,88% | 400.328,00 |
| 10.10.2024 | 124,09 | 126,81 | 122,36 | 126,71 | 1,80% | 479.365,00 |
| 09.10.2024 | 122,77 | 124,66 | 121,90 | 124,47 | 1,48% | 285.255,00 |
| 08.10.2024 | 121,28 | 123,22 | 120,66 | 122,66 | 1,38% | 443.057,00 |
| 07.10.2024 | 126,25 | 126,90 | 119,99 | 120,99 | -4,83% | 463.734,00 |
| 04.10.2024 | 127,58 | 127,58 | 125,94 | 127,13 | 0,90% | 253.004,00 |
| 03.10.2024 | 125,25 | 127,40 | 125,00 | 125,99 | -0,09% | 220.257,00 |
| 02.10.2024 | 126,94 | 128,52 | 125,92 | 126,10 | -0,76% | 241.512,00 |
| 01.10.2024 | 128,04 | 129,17 | 126,35 | 127,06 | -1,04% | 327.068,00 |
| 30.09.2024 | 130,07 | 130,96 | 127,12 | 128,40 | -1,23% | 316.690,00 |
| 27.09.2024 | 128,07 | 132,00 | 127,85 | 130,00 | 2,48% | 466.489,00 |
| 26.09.2024 | 125,22 | 127,03 | 124,15 | 126,85 | 3,16% | 286.527,00 |
| 25.09.2024 | 124,97 | 124,97 | 122,34 | 122,97 | -1,30% | 315.074,00 |
| 24.09.2024 | 127,02 | 127,30 | 124,43 | 124,59 | -1,91% | 385.115,00 |
| 23.09.2024 | 124,91 | 127,37 | 124,00 | 127,01 | 2,09% | 224.165,00 |
| 20.09.2024 | 123,81 | 124,54 | 121,79 | 124,41 | 0,88% | 746.544,00 |
| 19.09.2024 | 126,09 | 126,09 | 122,88 | 123,32 | 0,15% | 283.510,00 |
| 18.09.2024 | 123,78 | 125,22 | 122,55 | 123,13 | -0,96% | 240.320,00 |
| 17.09.2024 | 127,00 | 127,01 | 123,79 | 124,32 | -1,69% | 326.471,00 |
| 16.09.2024 | 126,22 | 127,17 | 125,16 | 126,46 | 0,19% | 291.054,00 |
| 13.09.2024 | 124,99 | 126,41 | 124,12 | 126,22 | 1,62% | 319.714,00 |
| 12.09.2024 | 124,87 | 124,97 | 122,69 | 124,21 | 0,18% | 169.308,00 |
| 11.09.2024 | 120,90 | 124,34 | 120,11 | 123,99 | 2,20% | 293.423,00 |
| 10.09.2024 | 121,60 | 122,00 | 120,31 | 121,32 | 0,30% | 196.962,00 |
| 09.09.2024 | 122,35 | 122,71 | 120,69 | 120,96 | -1,04% | 288.041,00 |
| 06.09.2024 | 124,21 | 124,21 | 121,84 | 122,23 | -1,19% | 269.236,00 |
| 05.09.2024 | 123,44 | 124,53 | 122,52 | 123,70 | -0,13% | 383.957,00 |
| 04.09.2024 | 120,83 | 124,08 | 119,32 | 123,86 | 1,55% | 354.906,00 |
| 03.09.2024 | 124,91 | 126,41 | 121,77 | 121,97 | -2,56% | 403.572,00 |
| 30.08.2024 | 126,27 | 126,96 | 124,11 | 125,17 | -0,43% | 588.580,00 |
| 29.08.2024 | 125,79 | 127,48 | 125,61 | 125,71 | 1,01% | 309.464,00 |
| 28.08.2024 | 125,57 | 125,57 | 123,64 | 124,45 | -1,05% | 247.114,00 |
| 27.08.2024 | 124,00 | 126,66 | 124,00 | 125,77 | 0,50% | 319.661,00 |
| 26.08.2024 | 125,59 | 127,00 | 124,84 | 125,15 | 0,07% | 196.290,00 |
| 23.08.2024 | 123,95 | 125,27 | 122,80 | 125,06 | 1,98% | 342.776,00 |
| 22.08.2024 | 124,15 | 126,25 | 122,45 | 122,63 | -0,84% | 326.268,00 |
| 21.08.2024 | 123,06 | 124,75 | 122,96 | 123,67 | 0,99% | 348.933,00 |
| 20.08.2024 | 123,63 | 124,39 | 122,40 | 122,46 | -0,95% | 210.661,00 |
| 19.08.2024 | 122,39 | 124,22 | 122,39 | 123,63 | 1,10% | 264.752,00 |
| 16.08.2024 | 124,28 | 124,53 | 121,86 | 122,28 | -2,22% | 520.747,00 |
| 15.08.2024 | 125,19 | 126,99 | 124,28 | 125,06 | 1,58% | 294.704,00 |
| 14.08.2024 | 125,59 | 126,03 | 123,06 | 123,11 | -1,51% | 262.870,00 |
| 13.08.2024 | 123,59 | 126,82 | 123,42 | 125,00 | 2,32% | 290.070,00 |
| 12.08.2024 | 126,00 | 126,00 | 121,75 | 122,16 | -2,99% | 347.534,00 |
| 09.08.2024 | 127,86 | 127,92 | 125,18 | 125,93 | -0,95% | 431.568,00 |
| 08.08.2024 | 126,37 | 128,56 | 123,27 | 127,14 | 1,57% | 548.916,00 |
| 07.08.2024 | 129,41 | 132,42 | 121,65 | 125,17 | -8,76% | 1.479.923,00 |
| 06.08.2024 | 135,00 | 138,56 | 134,01 | 137,19 | 3,11% | 785.301,00 |
| 05.08.2024 | 132,00 | 137,37 | 131,00 | 133,05 | -3,42% | 496.004,00 |
| 02.08.2024 | 139,01 | 139,02 | 135,02 | 137,76 | -0,46% | 446.418,00 |
| 01.08.2024 | 146,54 | 148,05 | 136,00 | 138,40 | -7,22% | 883.907,00 |