85,610€
-0,06%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 85,87 | 85,93 | 85,20 | 85,59 | -0,08% | 13,00 |
| 05.03.2026 | 84,46 | 86,92 | 83,96 | 85,66 | 1,64% | 19,00 |
| 04.03.2026 | 83,70 | 85,25 | 82,66 | 84,28 | 0,73% | 473,00 |
| 03.03.2026 | 80,18 | 83,74 | 79,48 | 83,67 | 2,98% | 445,00 |
| 02.03.2026 | 77,82 | 82,41 | 77,43 | 81,25 | 4,02% | 558,00 |
| 27.02.2026 | 79,19 | 79,38 | 76,62 | 78,11 | -0,96% | 30,00 |
| 26.02.2026 | 77,04 | 82,10 | 77,04 | 78,87 | 2,08% | 252,00 |
| 25.02.2026 | 73,73 | 77,62 | 73,42 | 77,26 | 4,94% | 47,00 |
| 24.02.2026 | 73,91 | 75,70 | 73,26 | 73,62 | 0,97% | 100,00 |
| 23.02.2026 | 77,12 | 79,30 | 72,37 | 72,91 | -7,46% | 1.141,00 |
| 20.02.2026 | 88,08 | 89,35 | 78,48 | 78,79 | -9,97% | 202,00 |
| 19.02.2026 | 88,69 | 88,98 | 87,28 | 87,52 | -1,33% | 115,00 |
| 18.02.2026 | 87,89 | 89,28 | 86,26 | 88,70 | 1,80% | 12,00 |
| 17.02.2026 | 87,99 | 89,38 | 86,45 | 87,13 | -1,39% | 101,00 |
| 16.02.2026 | 88,50 | 89,26 | 88,04 | 88,36 | -0,59% | 26,00 |
| 13.02.2026 | 88,20 | 91,18 | 87,72 | 88,88 | -0,70% | 47,00 |
| 12.02.2026 | 93,15 | 93,99 | 88,78 | 89,51 | -3,65% | 300,00 |
| 11.02.2026 | 95,37 | 96,42 | 91,10 | 92,90 | -2,60% | 1,00 |
| 10.02.2026 | 91,55 | 96,02 | 91,53 | 95,38 | 4,21% | 620,00 |
| 09.02.2026 | 93,56 | 94,82 | 90,04 | 91,53 | -1,86% | 2.166,00 |
| 06.02.2026 | 106,90 | 108,75 | 92,84 | 93,26 | -15,30% | 1.111,00 |
| 05.02.2026 | 109,90 | 112,90 | 108,15 | 110,10 | 0,73% | 117,00 |
| 04.02.2026 | 107,95 | 110,85 | 105,05 | 109,30 | 1,34% | 146,00 |
| 03.02.2026 | 114,53 | 114,93 | 106,85 | 107,85 | -5,81% | 128,00 |
| 02.02.2026 | 109,48 | 116,65 | 109,20 | 114,50 | 3,55% | 118,00 |
| 30.01.2026 | 109,80 | 111,48 | 109,33 | 110,58 | 0,84% | 41,00 |
| 29.01.2026 | 111,13 | 111,43 | 108,18 | 109,65 | -1,50% | 205,00 |
| 28.01.2026 | 111,85 | 112,35 | 110,58 | 111,33 | 0,68% | - |
| 27.01.2026 | 112,03 | 112,18 | 109,70 | 110,58 | -0,47% | 1,00 |
| 26.01.2026 | 108,38 | 111,45 | 107,15 | 111,10 | 1,95% | 61,00 |
| 23.01.2026 | 111,68 | 112,15 | 108,88 | 108,98 | -2,42% | 73,00 |
| 22.01.2026 | 113,70 | 114,45 | 110,58 | 111,68 | -1,50% | 5,00 |
| 21.01.2026 | 112,90 | 114,35 | 111,58 | 113,38 | 0,85% | 114,00 |
| 20.01.2026 | 113,73 | 113,85 | 111,80 | 112,43 | -1,64% | - |
| 19.01.2026 | 114,35 | 114,48 | 113,60 | 114,30 | -1,38% | 13,00 |
| 16.01.2026 | 115,93 | 117,13 | 114,58 | 115,90 | 0,59% | 108,00 |
| 15.01.2026 | 115,35 | 116,90 | 112,20 | 115,23 | 0,11% | 68,00 |
| 14.01.2026 | 114,13 | 115,73 | 113,40 | 115,10 | 0,28% | - |
| 13.01.2026 | 115,75 | 116,15 | 113,85 | 114,78 | -1,18% | - |
| 12.01.2026 | 113,48 | 116,48 | 112,70 | 116,15 | 0,96% | - |
| 09.01.2026 | 114,48 | 115,88 | 113,48 | 115,05 | 0,35% | - |
| 08.01.2026 | 112,30 | 115,60 | 111,18 | 114,65 | 1,62% | 3,00 |
| 07.01.2026 | 110,93 | 113,15 | 109,60 | 112,83 | 1,55% | 729,00 |
| 06.01.2026 | 111,93 | 112,23 | 110,43 | 111,10 | -0,78% | - |
| 05.01.2026 | 112,63 | 113,48 | 111,48 | 111,98 | 0,29% | 1.118,00 |
| 02.01.2026 | 113,25 | 113,90 | 110,35 | 111,65 | -4,31% | 796,00 |
| 30.12.2025 | 116,45 | 116,70 | 115,95 | 116,68 | -0,21% | 4,00 |
| 29.12.2025 | 117,33 | 117,73 | 116,30 | 116,93 | -0,78% | 200,00 |
| 23.12.2025 | 119,60 | 119,78 | 117,38 | 117,85 | -1,75% | 279,00 |
| 22.12.2025 | 122,10 | 122,15 | 119,85 | 119,95 | -1,52% | 91,00 |
| 19.12.2025 | 122,25 | 123,35 | 120,35 | 121,80 | -0,12% | 6,00 |
| 18.12.2025 | 121,38 | 123,10 | 121,30 | 121,95 | 0,68% | - |
| 17.12.2025 | 122,70 | 123,23 | 117,40 | 121,13 | -0,94% | 17,00 |
| 16.12.2025 | 122,35 | 123,40 | 118,50 | 122,28 | -1,43% | 255,00 |
| 15.12.2025 | 130,35 | 130,80 | 123,75 | 124,05 | -4,52% | 113,00 |
| 12.12.2025 | 129,58 | 130,52 | 128,80 | 129,93 | 0,33% | 80,00 |
| 11.12.2025 | 128,35 | 130,75 | 128,02 | 129,50 | -0,25% | - |
| 10.12.2025 | 128,95 | 130,83 | 127,83 | 129,83 | 0,17% | - |
| 09.12.2025 | 128,70 | 129,65 | 126,78 | 129,60 | 0,72% | 37,00 |
| 08.12.2025 | 125,68 | 128,68 | 125,68 | 128,68 | 2,61% | 21,00 |
| 05.12.2025 | 128,73 | 129,65 | 124,20 | 125,40 | -2,51% | 31,00 |
| 04.12.2025 | 127,93 | 129,45 | 127,73 | 128,63 | 0,49% | 103,00 |
| 03.12.2025 | 125,50 | 128,20 | 124,28 | 128,00 | 1,87% | 165,00 |
| 02.12.2025 | 123,15 | 127,55 | 122,90 | 125,65 | 2,07% | 90,00 |
| 01.12.2025 | 120,45 | 124,28 | 120,00 | 123,10 | 1,23% | 145,00 |
| 28.11.2025 | 122,58 | 123,15 | 121,35 | 121,60 | -0,45% | - |
| 27.11.2025 | 122,20 | 122,90 | 122,10 | 122,15 | -0,22% | 14,00 |
| 26.11.2025 | 123,03 | 123,40 | 120,83 | 122,43 | -0,87% | 15,00 |
| 25.11.2025 | 121,78 | 123,85 | 121,03 | 123,50 | 1,27% | - |
| 24.11.2025 | 125,00 | 125,30 | 120,75 | 121,95 | -2,63% | - |
| 21.11.2025 | 119,63 | 125,40 | 118,50 | 125,25 | 4,57% | 43,00 |
| 20.11.2025 | 122,13 | 122,90 | 119,05 | 119,78 | -0,02% | 78,00 |
| 19.11.2025 | 119,45 | 120,73 | 118,73 | 119,80 | 0,55% | 72,00 |
| 18.11.2025 | 119,18 | 122,13 | 118,70 | 119,15 | -1,28% | 35,00 |
| 17.11.2025 | 124,38 | 125,50 | 120,60 | 120,70 | -2,27% | 152,00 |
| 14.11.2025 | 122,98 | 123,53 | 120,90 | 123,50 | -0,20% | 184,00 |
| 13.11.2025 | 130,00 | 130,13 | 123,10 | 123,75 | -4,38% | 149,00 |
| 12.11.2025 | 133,50 | 133,93 | 128,30 | 129,43 | -2,56% | 216,00 |
| 11.11.2025 | 131,35 | 132,90 | 129,60 | 132,83 | 1,08% | 476,00 |
| 10.11.2025 | 131,15 | 132,25 | 129,00 | 131,40 | 1,02% | 61,00 |
| 07.11.2025 | 128,00 | 131,33 | 124,00 | 130,08 | 2,36% | 676,00 |
| 06.11.2025 | 125,95 | 127,78 | 120,60 | 127,08 | -0,31% | 550,00 |
| 05.11.2025 | 114,33 | 128,05 | 113,38 | 127,48 | 20,37% | 408,00 |
| 04.11.2025 | 107,18 | 109,25 | 105,58 | 105,90 | -2,22% | 14,00 |
| 03.11.2025 | 107,05 | 108,40 | 106,20 | 108,30 | 0,79% | 212,00 |
| 31.10.2025 | 107,10 | 107,78 | 106,10 | 107,45 | 0,75% | - |
| 30.10.2025 | 105,53 | 108,38 | 105,05 | 106,65 | 1,07% | 88,00 |
| 29.10.2025 | 108,95 | 109,13 | 105,40 | 105,53 | -3,23% | 129,00 |
| 28.10.2025 | 108,08 | 109,50 | 108,08 | 109,05 | 0,69% | 403,00 |
| 27.10.2025 | 111,30 | 111,50 | 107,75 | 108,30 | -1,99% | 234,00 |
| 24.10.2025 | 110,65 | 111,70 | 109,38 | 110,50 | 0,45% | 13,00 |
| 23.10.2025 | 110,78 | 111,35 | 109,33 | 110,00 | -0,43% | 36,00 |
| 22.10.2025 | 113,63 | 114,55 | 110,48 | 110,48 | -2,28% | 66,00 |
| 21.10.2025 | 109,73 | 113,80 | 109,10 | 113,05 | 3,17% | 141,00 |
| 20.10.2025 | 109,03 | 110,08 | 108,50 | 109,58 | 1,04% | 65,00 |
| 17.10.2025 | 108,40 | 111,00 | 106,70 | 108,45 | -0,37% | 602,00 |
| 16.10.2025 | 110,45 | 110,95 | 108,78 | 108,85 | -0,82% | 25,00 |
| 15.10.2025 | 110,38 | 112,30 | 109,58 | 109,75 | 0,05% | 900,00 |
| 14.10.2025 | 109,45 | 110,18 | 108,55 | 109,70 | -0,75% | 116,00 |
| 13.10.2025 | 112,83 | 113,38 | 109,35 | 110,53 | -0,38% | 232,00 |