80,940€
0,02%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 81,24 | 81,33 | 80,96 | 80,97 | 0,06% | - |
| 07.05.2026 | 77,37 | 81,04 | 77,13 | 80,92 | 5,94% | 350,00 |
| 06.05.2026 | 75,95 | 78,76 | 71,86 | 76,38 | -3,11% | 1.904,00 |
| 05.05.2026 | 79,42 | 79,86 | 76,60 | 78,83 | -0,40% | 1.494,00 |
| 04.05.2026 | 75,34 | 79,25 | 74,68 | 79,15 | 6,86% | 663,00 |
| 30.04.2026 | 76,55 | 77,95 | 73,54 | 74,07 | -3,77% | 101,00 |
| 29.04.2026 | 73,06 | 77,21 | 71,89 | 76,97 | 5,14% | 81,00 |
| 28.04.2026 | 72,54 | 74,83 | 71,65 | 73,21 | 1,01% | 1.842,00 |
| 27.04.2026 | 71,96 | 73,55 | 71,66 | 72,48 | 0,88% | 20,00 |
| 24.04.2026 | 72,44 | 72,90 | 70,38 | 71,85 | -0,31% | 278,00 |
| 23.04.2026 | 75,52 | 76,22 | 70,39 | 72,07 | -4,77% | 8,00 |
| 22.04.2026 | 74,29 | 75,72 | 74,19 | 75,68 | 2,69% | - |
| 21.04.2026 | 69,81 | 74,83 | 69,81 | 73,70 | 6,10% | 62,00 |
| 20.04.2026 | 71,26 | 73,26 | 69,23 | 69,46 | -1,35% | 557,00 |
| 17.04.2026 | 71,34 | 72,52 | 70,15 | 70,41 | -1,33% | 1,00 |
| 16.04.2026 | 72,80 | 73,97 | 70,00 | 71,36 | -1,16% | 168,00 |
| 15.04.2026 | 70,53 | 73,88 | 70,09 | 72,20 | 2,18% | 247,00 |
| 14.04.2026 | 69,28 | 71,55 | 68,94 | 70,66 | 2,47% | 161,00 |
| 13.04.2026 | 64,68 | 69,12 | 64,24 | 68,96 | 7,16% | 451,00 |
| 10.04.2026 | 65,61 | 67,05 | 63,69 | 64,35 | 0,26% | 370,00 |
| 09.04.2026 | 74,78 | 75,24 | 64,15 | 64,18 | -14,47% | 257,00 |
| 08.04.2026 | 78,01 | 78,10 | 73,84 | 75,04 | -1,61% | 64,00 |
| 07.04.2026 | 78,36 | 79,97 | 75,52 | 76,27 | -0,21% | 145,00 |
| 02.04.2026 | 73,42 | 77,86 | 73,32 | 76,43 | 2,43% | 507,00 |
| 01.04.2026 | 76,31 | 77,00 | 73,33 | 74,62 | -1,87% | 13,00 |
| 31.03.2026 | 77,25 | 77,53 | 73,94 | 76,04 | -0,74% | 21,00 |
| 30.03.2026 | 74,64 | 77,81 | 74,64 | 76,61 | 3,91% | 178,00 |
| 27.03.2026 | 79,28 | 79,56 | 71,50 | 73,73 | -7,46% | 396,00 |
| 26.03.2026 | 77,44 | 80,34 | 76,78 | 79,67 | 2,46% | 50,00 |
| 25.03.2026 | 79,70 | 81,24 | 77,46 | 77,76 | -3,07% | 244,00 |
| 24.03.2026 | 83,89 | 84,17 | 78,78 | 80,22 | -4,08% | 61,00 |
| 23.03.2026 | 82,90 | 85,76 | 82,21 | 83,63 | -0,32% | 200,00 |
| 20.03.2026 | 83,20 | 84,45 | 81,13 | 83,90 | 0,89% | 245,00 |
| 19.03.2026 | 84,19 | 86,00 | 82,28 | 83,16 | -1,41% | 146,00 |
| 18.03.2026 | 82,99 | 84,59 | 81,79 | 84,35 | 2,69% | 223,00 |
| 17.03.2026 | 82,39 | 86,23 | 81,88 | 82,14 | -0,11% | 2,00 |
| 16.03.2026 | 88,03 | 88,24 | 82,20 | 82,23 | -5,59% | 254,00 |
| 13.03.2026 | 84,16 | 89,27 | 83,98 | 87,10 | 3,93% | 2.036,00 |
| 12.03.2026 | 83,17 | 85,67 | 83,17 | 83,81 | 0,62% | 13,00 |
| 11.03.2026 | 82,08 | 84,42 | 81,59 | 83,29 | 1,98% | 23,00 |
| 10.03.2026 | 83,05 | 83,45 | 80,44 | 81,67 | -0,79% | 23,00 |
| 09.03.2026 | 84,02 | 85,26 | 82,23 | 82,32 | -2,60% | 406,00 |
| 06.03.2026 | 85,87 | 86,19 | 82,62 | 84,52 | -1,33% | 290,00 |
| 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% | - |