143,325€
-0,05%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 143,33 | 143,43 | 143,25 | 143,38 | -0,02% | - |
| 21.11.2024 | 138,95 | 144,27 | 138,52 | 143,40 | 2,83% | 140,00 |
| 20.11.2024 | 133,98 | 139,50 | 133,45 | 139,45 | 4,42% | 60,00 |
| 19.11.2024 | 136,08 | 136,48 | 132,43 | 133,55 | -1,67% | 35,00 |
| 18.11.2024 | 139,10 | 140,50 | 135,58 | 135,83 | -1,95% | 101,00 |
| 15.11.2024 | 140,58 | 141,95 | 137,38 | 138,52 | -2,46% | 113,00 |
| 14.11.2024 | 143,18 | 144,27 | 140,35 | 142,02 | -0,96% | 3,00 |
| 13.11.2024 | 145,20 | 147,08 | 143,38 | 143,40 | -1,39% | 101,00 |
| 12.11.2024 | 145,98 | 146,55 | 144,20 | 145,43 | -0,02% | 246,00 |
| 11.11.2024 | 144,95 | 147,85 | 143,70 | 145,45 | 1,29% | 178,00 |
| 08.11.2024 | 143,98 | 144,52 | 141,55 | 143,60 | 0,02% | 223,00 |
| 07.11.2024 | 148,65 | 149,40 | 141,15 | 143,58 | -3,15% | 569,00 |
| 06.11.2024 | 136,98 | 156,90 | 129,00 | 148,25 | 26,28% | 3.228,00 |
| 05.11.2024 | 114,73 | 117,80 | 114,33 | 117,40 | 2,53% | 89,00 |
| 04.11.2024 | 110,85 | 114,53 | 109,45 | 114,50 | 3,13% | 587,00 |
| 01.11.2024 | 109,90 | 111,98 | 109,75 | 111,03 | 1,16% | 62,00 |
| 31.10.2024 | 111,00 | 111,95 | 109,55 | 109,75 | -1,53% | 336,00 |
| 30.10.2024 | 115,13 | 115,75 | 110,98 | 111,45 | -3,15% | 20,00 |
| 29.10.2024 | 113,00 | 116,00 | 112,48 | 115,08 | 1,99% | 184,00 |
| 28.10.2024 | 112,83 | 113,78 | 112,03 | 112,83 | 0,62% | 58,00 |
| 25.10.2024 | 110,85 | 112,58 | 110,83 | 112,13 | 1,15% | 204,00 |
| 24.10.2024 | 113,20 | 114,20 | 110,60 | 110,85 | -1,71% | 41,00 |
| 23.10.2024 | 114,08 | 115,05 | 111,58 | 112,78 | -1,40% | 89,00 |
| 22.10.2024 | 114,43 | 114,80 | 113,25 | 114,38 | -0,35% | 72,00 |
| 21.10.2024 | 113,18 | 115,80 | 112,83 | 114,78 | 1,19% | 97,00 |
| 18.10.2024 | 115,00 | 115,75 | 113,23 | 113,43 | -1,24% | 122,00 |
| 17.10.2024 | 116,20 | 118,00 | 114,10 | 114,85 | -0,95% | 149,00 |
| 16.10.2024 | 116,65 | 116,80 | 115,38 | 115,95 | 0,11% | 387,00 |
| 15.10.2024 | 115,15 | 117,20 | 113,85 | 115,83 | 0,70% | 589,00 |
| 14.10.2024 | 114,85 | 117,70 | 113,68 | 115,03 | 0,15% | 95,00 |
| 11.10.2024 | 115,85 | 116,35 | 114,13 | 114,85 | -0,80% | 253,00 |
| 10.10.2024 | 113,65 | 115,80 | 112,05 | 115,78 | 1,71% | 92,00 |
| 09.10.2024 | 111,23 | 113,98 | 111,13 | 113,83 | 1,93% | 89,00 |
| 08.10.2024 | 110,43 | 112,25 | 109,40 | 111,68 | 1,27% | 120,00 |
| 07.10.2024 | 115,73 | 117,28 | 109,38 | 110,28 | -4,77% | 1.689,00 |
| 04.10.2024 | 114,55 | 116,50 | 114,05 | 115,80 | 1,49% | 85,00 |
| 03.10.2024 | 113,95 | 115,63 | 113,45 | 114,10 | -0,07% | 20,00 |
| 02.10.2024 | 115,15 | 116,65 | 113,80 | 114,18 | -0,37% | 150,00 |
| 01.10.2024 | 115,25 | 116,65 | 114,33 | 114,60 | -0,80% | 73,00 |
| 30.09.2024 | 116,15 | 117,30 | 114,28 | 115,53 | -1,03% | 307,00 |
| 27.09.2024 | 113,65 | 118,30 | 113,40 | 116,73 | 2,84% | 297,00 |
| 26.09.2024 | 111,58 | 113,70 | 111,40 | 113,50 | 2,65% | 149,00 |
| 25.09.2024 | 110,88 | 111,80 | 109,88 | 110,58 | -0,72% | 138,00 |
| 24.09.2024 | 114,43 | 115,10 | 111,35 | 111,38 | -2,50% | 118,00 |
| 23.09.2024 | 111,88 | 114,55 | 111,53 | 114,23 | 2,44% | 86,00 |
| 20.09.2024 | 110,23 | 111,50 | 109,18 | 111,50 | 1,02% | - |
| 19.09.2024 | 112,38 | 113,55 | 110,08 | 110,38 | -0,45% | 35,00 |
| 18.09.2024 | 112,05 | 112,85 | 110,38 | 110,88 | -0,81% | 191,00 |
| 17.09.2024 | 113,75 | 114,85 | 111,30 | 111,78 | -1,63% | 24,00 |
| 16.09.2024 | 113,60 | 114,25 | 112,55 | 113,63 | -0,22% | 279,00 |
| 13.09.2024 | 112,03 | 114,08 | 111,50 | 113,88 | 1,45% | 59,00 |
| 12.09.2024 | 112,93 | 113,13 | 111,15 | 112,25 | -0,31% | 14,00 |
| 11.09.2024 | 109,18 | 112,88 | 108,95 | 112,60 | 2,36% | 72,00 |
| 10.09.2024 | 109,10 | 110,63 | 108,95 | 110,00 | 0,43% | 4,00 |
| 09.09.2024 | 110,95 | 112,05 | 109,33 | 109,53 | -0,64% | 40,00 |
| 06.09.2024 | 110,75 | 112,33 | 109,63 | 110,23 | -0,90% | 26,00 |
| 05.09.2024 | 111,63 | 112,08 | 110,65 | 111,23 | -0,51% | 10,00 |
| 04.09.2024 | 109,78 | 111,90 | 107,85 | 111,80 | 1,13% | 81,00 |
| 03.09.2024 | 112,85 | 114,30 | 110,35 | 110,55 | -2,43% | 79,00 |
| 02.09.2024 | 113,80 | 113,95 | 112,53 | 113,30 | 0,00% | 10,00 |
| 30.08.2024 | 113,93 | 114,78 | 112,28 | 113,30 | -0,22% | 675,00 |
| 29.08.2024 | 111,18 | 114,98 | 111,13 | 113,55 | 1,29% | 28,00 |
| 28.08.2024 | 113,00 | 113,20 | 111,25 | 112,10 | -0,36% | 77,00 |
| 27.08.2024 | 112,23 | 113,18 | 111,03 | 112,50 | 0,31% | 5,00 |
| 26.08.2024 | 111,83 | 113,95 | 111,78 | 112,15 | 0,45% | 76,00 |
| 23.08.2024 | 110,83 | 111,90 | 110,40 | 111,65 | 1,20% | 8,00 |
| 22.08.2024 | 110,93 | 113,18 | 110,30 | 110,33 | -0,50% | 51,00 |
| 21.08.2024 | 110,45 | 112,28 | 110,00 | 110,88 | 0,66% | 239,00 |
| 20.08.2024 | 111,78 | 113,00 | 110,10 | 110,15 | -1,17% | 194,00 |
| 19.08.2024 | 111,30 | 112,35 | 110,05 | 111,45 | 0,43% | 204,00 |
| 16.08.2024 | 114,18 | 114,35 | 110,55 | 110,98 | -2,38% | 58,00 |
| 15.08.2024 | 112,28 | 116,00 | 111,83 | 113,68 | 1,56% | 32,00 |
| 14.08.2024 | 113,78 | 114,30 | 111,73 | 111,93 | -1,56% | 100,00 |
| 13.08.2024 | 112,08 | 115,78 | 111,98 | 113,70 | 1,81% | 10,00 |
| 12.08.2024 | 114,90 | 116,85 | 111,38 | 111,68 | -3,14% | 361,00 |
| 09.08.2024 | 116,38 | 117,35 | 114,73 | 115,30 | -1,01% | 82,00 |
| 08.08.2024 | 114,43 | 117,73 | 113,28 | 116,48 | 1,41% | 21,00 |
| 07.08.2024 | 126,30 | 126,40 | 111,28 | 114,85 | -8,39% | 71,00 |
| 06.08.2024 | 123,60 | 126,80 | 122,03 | 125,38 | 3,27% | 105,00 |
| 05.08.2024 | 119,28 | 125,25 | 115,98 | 121,40 | -3,94% | 372,00 |
| 02.08.2024 | 126,58 | 127,60 | 123,83 | 126,38 | -1,42% | 63,00 |
| 01.08.2024 | 139,08 | 139,80 | 126,28 | 128,20 | -6,97% | 159,00 |
| 31.07.2024 | 139,33 | 140,02 | 136,93 | 137,80 | -0,02% | 188,00 |
| 30.07.2024 | 135,25 | 138,35 | 133,85 | 137,83 | 2,55% | 11,00 |
| 29.07.2024 | 136,77 | 137,63 | 133,27 | 134,40 | -0,85% | 11,00 |
| 26.07.2024 | 134,45 | 135,70 | 133,08 | 135,55 | 1,67% | 48,00 |
| 25.07.2024 | 131,00 | 135,23 | 129,58 | 133,33 | 1,87% | 225,00 |
| 24.07.2024 | 132,90 | 135,00 | 130,27 | 130,88 | -2,31% | 32,00 |
| 23.07.2024 | 131,20 | 134,43 | 130,23 | 133,98 | 1,77% | 16,00 |
| 22.07.2024 | 131,40 | 132,65 | 130,27 | 131,65 | 0,52% | - |
| 19.07.2024 | 133,75 | 134,70 | 129,50 | 130,98 | -1,63% | 32,00 |
| 18.07.2024 | 134,70 | 135,55 | 131,68 | 133,15 | -0,65% | 4,00 |
| 17.07.2024 | 135,63 | 135,63 | 133,08 | 134,02 | -1,63% | 35,00 |
| 16.07.2024 | 131,38 | 136,25 | 130,25 | 136,25 | 4,07% | 25,00 |
| 15.07.2024 | 130,98 | 132,45 | 130,65 | 130,93 | 0,44% | 86,00 |
| 12.07.2024 | 130,73 | 132,13 | 129,75 | 130,35 | -0,36% | 173,00 |
| 11.07.2024 | 129,83 | 135,27 | 129,18 | 130,83 | 0,46% | 10,00 |
| 10.07.2024 | 129,10 | 130,23 | 127,25 | 130,23 | 1,11% | 38,00 |
| 09.07.2024 | 131,20 | 132,00 | 127,95 | 128,80 | -1,53% | - |
| 08.07.2024 | 133,10 | 134,90 | 129,90 | 130,80 | -2,35% | 104,00 |