110,275€
-0,11%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 110,55 | 111,48 | 109,68 | 110,28 | -0,11% | - |
| 07.08.2025 | 111,95 | 113,03 | 109,43 | 110,40 | -1,23% | 110,00 |
| 06.08.2025 | 119,98 | 119,98 | 107,48 | 111,78 | -0,97% | 220,00 |
| 05.08.2025 | 117,98 | 118,53 | 112,63 | 112,88 | -3,92% | 55,00 |
| 04.08.2025 | 113,53 | 117,58 | 112,95 | 117,48 | 4,08% | 40,00 |
| 01.08.2025 | 116,05 | 116,20 | 112,55 | 112,88 | -3,11% | 161,00 |
| 31.07.2025 | 120,10 | 120,85 | 116,43 | 116,50 | -1,77% | 118,00 |
| 30.07.2025 | 119,20 | 122,23 | 117,40 | 118,60 | -0,23% | 12,00 |
| 29.07.2025 | 118,88 | 120,73 | 117,95 | 118,88 | 0,40% | 285,00 |
| 28.07.2025 | 117,28 | 119,65 | 116,83 | 118,40 | 1,61% | - |
| 25.07.2025 | 118,65 | 119,70 | 116,28 | 116,53 | -1,52% | 1,00 |
| 24.07.2025 | 119,50 | 119,88 | 117,83 | 118,33 | -0,78% | 22,00 |
| 23.07.2025 | 120,33 | 120,75 | 119,15 | 119,25 | -0,67% | 107,00 |
| 22.07.2025 | 119,20 | 121,13 | 118,83 | 120,05 | 0,61% | - |
| 21.07.2025 | 120,40 | 120,93 | 119,13 | 119,33 | -0,50% | 138,00 |
| 18.07.2025 | 120,33 | 120,60 | 119,20 | 119,93 | -0,29% | 92,00 |
| 17.07.2025 | 119,28 | 120,85 | 118,90 | 120,28 | 1,05% | 214,00 |
| 16.07.2025 | 118,25 | 120,43 | 117,08 | 119,03 | 0,23% | 5,00 |
| 15.07.2025 | 119,73 | 121,05 | 118,58 | 118,75 | -0,46% | 33,00 |
| 14.07.2025 | 115,50 | 119,88 | 115,45 | 119,30 | 2,82% | 30,00 |
| 11.07.2025 | 120,98 | 121,05 | 115,70 | 116,03 | -4,11% | 106,00 |
| 10.07.2025 | 124,05 | 124,93 | 120,90 | 121,00 | -2,95% | 179,00 |
| 09.07.2025 | 126,05 | 126,68 | 122,63 | 124,68 | -1,15% | 224,00 |
| 08.07.2025 | 125,65 | 127,63 | 125,30 | 126,13 | 0,60% | 59,00 |
| 07.07.2025 | 127,00 | 128,00 | 125,30 | 125,38 | -1,03% | 16,00 |
| 04.07.2025 | 127,18 | 127,50 | 126,53 | 126,68 | -0,92% | 33,00 |
| 03.07.2025 | 125,98 | 127,88 | 124,85 | 127,85 | 4,80% | 393,00 |
| 02.07.2025 | 122,55 | 123,60 | 121,55 | 122,00 | -0,37% | 31,00 |
| 01.07.2025 | 121,00 | 123,05 | 120,10 | 122,45 | 0,95% | 37,00 |
| 30.06.2025 | 120,88 | 121,88 | 120,30 | 121,30 | 0,60% | 59,00 |
| 27.06.2025 | 121,50 | 121,65 | 119,45 | 120,58 | -0,43% | 50,00 |
| 26.06.2025 | 121,10 | 121,85 | 119,58 | 121,10 | 0,04% | 80,00 |
| 25.06.2025 | 120,58 | 122,30 | 120,43 | 121,05 | 0,44% | - |
| 24.06.2025 | 122,18 | 122,95 | 119,68 | 120,53 | -0,47% | 23,00 |
| 23.06.2025 | 117,75 | 121,43 | 117,65 | 121,10 | 2,87% | 20,00 |
| 20.06.2025 | 119,90 | 120,85 | 117,00 | 117,73 | -1,18% | 157,00 |
| 19.06.2025 | 119,73 | 120,15 | 118,98 | 119,13 | -0,38% | 30,00 |
| 18.06.2025 | 122,08 | 122,48 | 119,50 | 119,58 | -2,05% | 22,00 |
| 17.06.2025 | 120,00 | 122,43 | 119,30 | 122,08 | 1,33% | 90,00 |
| 16.06.2025 | 120,48 | 121,53 | 119,00 | 120,48 | 0,31% | 87,00 |
| 13.06.2025 | 119,93 | 121,75 | 119,85 | 120,10 | -1,07% | 26,00 |
| 12.06.2025 | 121,08 | 122,58 | 119,73 | 121,40 | -0,45% | 10,00 |
| 11.06.2025 | 123,65 | 125,05 | 121,60 | 121,95 | -1,69% | 13,00 |
| 10.06.2025 | 124,00 | 125,25 | 123,30 | 124,05 | -0,04% | 59,00 |
| 09.06.2025 | 123,93 | 125,68 | 123,55 | 124,10 | -0,32% | 13,00 |
| 06.06.2025 | 122,53 | 124,90 | 122,45 | 124,50 | 1,97% | 8,00 |
| 05.06.2025 | 121,10 | 123,05 | 120,73 | 122,10 | 0,64% | 67,00 |
| 04.06.2025 | 125,45 | 125,83 | 120,58 | 121,33 | -3,27% | 94,00 |
| 03.06.2025 | 122,83 | 125,45 | 122,40 | 125,43 | 2,05% | 45,00 |
| 02.06.2025 | 120,95 | 123,08 | 120,05 | 122,90 | 0,53% | 17,00 |
| 30.05.2025 | 121,00 | 122,38 | 120,05 | 122,25 | 1,26% | 30,00 |
| 29.05.2025 | 123,58 | 123,58 | 118,53 | 120,73 | 0,19% | 100,00 |
| 28.05.2025 | 121,48 | 122,28 | 120,25 | 120,50 | -0,64% | 26,00 |
| 27.05.2025 | 119,58 | 121,43 | 119,30 | 121,28 | 1,15% | 7,00 |
| 26.05.2025 | 119,08 | 120,28 | 118,85 | 119,90 | 1,27% | 13,00 |
| 23.05.2025 | 120,25 | 120,58 | 117,88 | 118,40 | -2,11% | 100,00 |
| 22.05.2025 | 120,08 | 122,58 | 119,43 | 120,95 | 0,90% | 4,00 |
| 21.05.2025 | 121,20 | 121,88 | 119,43 | 119,88 | -1,94% | 58,00 |
| 20.05.2025 | 121,08 | 123,18 | 120,25 | 122,25 | 0,45% | 19,00 |
| 19.05.2025 | 120,95 | 122,38 | 119,25 | 121,70 | -0,75% | 41,00 |
| 16.05.2025 | 121,00 | 123,40 | 120,60 | 122,63 | 0,86% | 200,00 |
| 15.05.2025 | 120,78 | 122,50 | 119,83 | 121,58 | 0,08% | 3,00 |
| 14.05.2025 | 122,53 | 122,73 | 121,33 | 121,48 | -0,61% | 8,00 |
| 13.05.2025 | 122,33 | 123,60 | 121,98 | 122,23 | -0,53% | 45,00 |
| 12.05.2025 | 120,35 | 123,83 | 119,95 | 122,88 | 4,37% | 47,00 |
| 09.05.2025 | 119,13 | 119,35 | 117,00 | 117,73 | -1,01% | 79,00 |
| 08.05.2025 | 114,08 | 119,90 | 113,75 | 118,93 | 5,34% | 12,00 |
| 07.05.2025 | 112,33 | 114,53 | 108,13 | 112,90 | 1,28% | 211,00 |
| 06.05.2025 | 112,43 | 113,25 | 110,88 | 111,48 | -1,61% | 50,00 |
| 05.05.2025 | 112,30 | 114,85 | 111,20 | 113,30 | 0,09% | 24,00 |
| 02.05.2025 | 112,23 | 114,53 | 111,58 | 113,20 | 1,94% | 192,00 |
| 30.04.2025 | 112,10 | 112,48 | 106,73 | 111,05 | -1,62% | - |
| 29.04.2025 | 110,93 | 113,18 | 109,83 | 112,88 | 1,96% | - |
| 28.04.2025 | 110,83 | 112,35 | 109,43 | 110,70 | -0,63% | 6,00 |
| 25.04.2025 | 110,78 | 111,50 | 109,00 | 111,40 | 1,48% | 54,00 |
| 24.04.2025 | 107,00 | 110,48 | 105,85 | 109,78 | 2,00% | 226,00 |
| 23.04.2025 | 107,08 | 110,55 | 106,40 | 107,63 | 2,92% | 28,00 |
| 22.04.2025 | 101,38 | 105,18 | 101,35 | 104,58 | -1,34% | - |
| 17.04.2025 | 107,83 | 108,55 | 105,23 | 106,00 | -0,56% | 107,00 |
| 16.04.2025 | 106,50 | 109,15 | 105,20 | 106,60 | -2,98% | 77,00 |
| 15.04.2025 | 108,28 | 110,95 | 108,15 | 109,88 | 1,10% | 43,00 |
| 14.04.2025 | 110,60 | 111,80 | 107,40 | 108,68 | -0,53% | 154,00 |
| 11.04.2025 | 110,15 | 111,65 | 104,73 | 109,25 | -0,36% | 260,00 |
| 10.04.2025 | 113,90 | 114,15 | 106,65 | 109,65 | -4,40% | 299,00 |
| 09.04.2025 | 102,13 | 116,95 | 101,88 | 114,70 | 9,37% | 27,00 |
| 08.04.2025 | 107,90 | 110,58 | 103,53 | 104,88 | -2,17% | 117,00 |
| 07.04.2025 | 102,83 | 111,38 | 100,13 | 107,20 | -1,08% | 415,00 |
| 04.04.2025 | 110,95 | 111,93 | 106,55 | 108,38 | -3,17% | 244,00 |
| 03.04.2025 | 113,70 | 114,20 | 110,05 | 111,93 | -5,97% | - |
| 02.04.2025 | 118,93 | 119,40 | 116,80 | 119,03 | -0,13% | 40,00 |
| 01.04.2025 | 115,90 | 119,35 | 115,48 | 119,18 | 2,23% | 18,00 |
| 31.03.2025 | 116,68 | 117,85 | 114,05 | 116,58 | -0,77% | 84,00 |
| 28.03.2025 | 120,23 | 120,63 | 116,78 | 117,48 | -2,57% | 80,00 |
| 27.03.2025 | 120,00 | 122,28 | 118,98 | 120,58 | 0,31% | - |
| 26.03.2025 | 120,00 | 121,70 | 119,50 | 120,20 | -0,02% | 39,00 |
| 25.03.2025 | 120,70 | 122,80 | 120,03 | 120,23 | -0,39% | 49,00 |
| 24.03.2025 | 119,33 | 122,15 | 118,90 | 120,70 | 2,07% | 38,00 |
| 21.03.2025 | 119,18 | 119,53 | 116,30 | 118,25 | -0,59% | 155,00 |
| 20.03.2025 | 122,00 | 122,48 | 118,15 | 118,95 | -1,98% | 91,00 |
| 19.03.2025 | 119,78 | 121,93 | 119,68 | 121,35 | 1,68% | - |