141,680$
-0,08%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 141,09 | 143,00 | 139,89 | 141,68 | -0,08% | 258.652,00 |
| 25.11.2025 | 141,70 | 143,30 | 139,72 | 141,79 | 0,94% | 288.573,00 |
| 24.11.2025 | 143,39 | 143,39 | 139,24 | 140,47 | 1,86% | 342.680,00 |
| 20.11.2025 | 139,85 | 140,33 | 137,32 | 137,90 | -0,24% | 283.103,00 |
| 19.11.2025 | 137,85 | 139,06 | 136,17 | 138,23 | -0,18% | 261.230,00 |
| 18.11.2025 | 138,92 | 140,38 | 137,51 | 138,48 | -0,70% | 318.012,00 |
| 17.11.2025 | 143,67 | 144,59 | 139,35 | 139,46 | -2,59% | 341.911,00 |
| 13.11.2025 | 150,00 | 150,00 | 143,07 | 143,17 | -4,61% | 544.110,00 |
| 12.11.2025 | 153,86 | 155,47 | 148,78 | 150,09 | -2,41% | 371.830,00 |
| 11.11.2025 | 151,15 | 154,05 | 150,54 | 153,80 | 1,22% | 321.114,00 |
| 10.11.2025 | 150,27 | 152,56 | 149,10 | 151,95 | 1,53% | 535.397,00 |
| 07.11.2025 | 145,99 | 151,66 | 145,54 | 149,66 | 1,80% | 695.450,00 |
| 06.11.2025 | 142,42 | 147,58 | 138,80 | 147,02 | 0,68% | 1.378.314,00 |
| 05.11.2025 | 141,46 | 147,19 | 137,46 | 146,02 | 20,50% | 1.432.841,00 |
| 04.11.2025 | 124,14 | 125,40 | 121,01 | 121,18 | -3,19% | 504.857,00 |
| 03.11.2025 | 123,45 | 125,39 | 122,14 | 125,17 | 1,55% | 387.555,00 |
| 31.10.2025 | 122,63 | 124,19 | 121,92 | 123,26 | -0,51% | 302.584,00 |
| 30.10.2025 | 122,76 | 125,36 | 122,26 | 123,89 | 1,09% | 413.391,00 |
| 29.10.2025 | 126,99 | 126,99 | 122,10 | 122,56 | -3,49% | 318.969,00 |
| 28.10.2025 | 126,70 | 127,67 | 125,91 | 126,99 | 0,73% | 239.661,00 |
| 27.10.2025 | 128,68 | 129,05 | 126,00 | 126,07 | -1,55% | 279.041,00 |
| 24.10.2025 | 128,54 | 129,02 | 127,17 | 128,05 | 0,12% | 172.837,00 |
| 23.10.2025 | 127,91 | 129,00 | 126,79 | 127,90 | -0,25% | 227.391,00 |
| 22.10.2025 | 131,84 | 132,72 | 128,16 | 128,22 | -2,75% | 333.084,00 |
| 21.10.2025 | 127,40 | 132,07 | 126,89 | 131,84 | 3,30% | 319.453,00 |
| 20.10.2025 | 127,23 | 128,00 | 126,44 | 127,63 | 0,81% | 206.958,00 |
| 17.10.2025 | 127,05 | 128,85 | 126,35 | 126,60 | -0,75% | 264.540,00 |
| 16.10.2025 | 128,27 | 129,32 | 126,44 | 127,56 | -0,11% | 425.131,00 |
| 15.10.2025 | 128,09 | 130,59 | 127,35 | 127,70 | 0,05% | 408.749,00 |
| 14.10.2025 | 126,80 | 127,72 | 125,30 | 127,64 | -0,21% | 303.763,00 |
| 13.10.2025 | 130,42 | 130,42 | 126,53 | 127,91 | -0,62% | 322.994,00 |
| 10.10.2025 | 129,98 | 130,80 | 127,62 | 128,71 | -0,82% | 391.295,00 |
| 09.10.2025 | 128,72 | 130,41 | 127,56 | 129,78 | 0,43% | 282.545,00 |
| 08.10.2025 | 128,43 | 129,28 | 127,41 | 129,23 | 1,23% | 360.671,00 |
| 07.10.2025 | 129,61 | 130,00 | 126,47 | 127,66 | -1,50% | 309.057,00 |
| 06.10.2025 | 131,71 | 132,26 | 128,11 | 129,60 | -0,90% | 414.082,00 |
| 02.10.2025 | 131,63 | 132,26 | 130,41 | 130,78 | -0,45% | 437.073,00 |
| 01.10.2025 | 131,81 | 133,90 | 129,88 | 131,37 | -0,73% | 394.963,00 |
| 30.09.2025 | 136,28 | 137,48 | 132,17 | 132,33 | -3,05% | 322.766,00 |
| 29.09.2025 | 137,31 | 137,31 | 135,00 | 136,50 | -0,12% | 255.052,00 |
| 26.09.2025 | 135,42 | 136,82 | 134,27 | 136,66 | 0,96% | 231.849,00 |
| 25.09.2025 | 135,75 | 136,75 | 133,77 | 135,36 | -0,58% | 296.002,00 |
| 24.09.2025 | 135,64 | 137,36 | 134,32 | 136,15 | 0,95% | 238.795,00 |
| 23.09.2025 | 136,48 | 137,00 | 134,07 | 134,87 | -1,11% | 185.693,00 |
| 22.09.2025 | 135,12 | 136,72 | 134,63 | 136,39 | 0,60% | 178.086,00 |
| 19.09.2025 | 136,03 | 136,37 | 133,92 | 135,58 | -0,15% | 914.545,00 |
| 18.09.2025 | 133,48 | 136,70 | 133,22 | 135,78 | 2,70% | 285.003,00 |
| 17.09.2025 | 132,63 | 133,95 | 131,00 | 132,21 | 0,01% | 241.983,00 |
| 16.09.2025 | 131,51 | 133,16 | 131,00 | 132,20 | 0,09% | 328.993,00 |
| 15.09.2025 | 133,17 | 133,55 | 131,72 | 132,08 | -1,03% | 385.114,00 |
| 12.09.2025 | 135,90 | 135,99 | 133,17 | 133,46 | -1,61% | 182.097,00 |
| 11.09.2025 | 132,17 | 135,75 | 131,37 | 135,65 | 3,13% | 246.302,00 |
| 10.09.2025 | 132,92 | 134,24 | 131,22 | 131,53 | -1,19% | 244.930,00 |
| 09.09.2025 | 135,12 | 135,12 | 132,21 | 133,11 | -1,52% | 282.307,00 |
| 08.09.2025 | 135,27 | 135,47 | 133,22 | 135,16 | 0,16% | 286.197,00 |
| 05.09.2025 | 134,29 | 137,00 | 133,49 | 134,95 | 0,49% | 334.371,00 |
| 04.09.2025 | 135,59 | 135,95 | 133,55 | 134,29 | -1,26% | 300.421,00 |
| 03.09.2025 | 133,74 | 136,47 | 133,11 | 136,01 | 1,67% | 340.880,00 |
| 02.09.2025 | 133,00 | 134,08 | 131,36 | 133,77 | -1,50% | 378.888,00 |
| 29.08.2025 | 135,52 | 137,27 | 132,00 | 135,81 | 0,35% | 332.327,00 |
| 28.08.2025 | 134,66 | 135,34 | 134,05 | 135,33 | 0,50% | 219.012,00 |
| 27.08.2025 | 132,00 | 135,49 | 132,00 | 134,66 | 2,41% | 345.490,00 |
| 26.08.2025 | 132,30 | 133,29 | 131,49 | 131,49 | -0,75% | 534.964,00 |
| 25.08.2025 | 134,53 | 134,74 | 132,23 | 132,49 | -1,52% | 203.179,00 |
| 22.08.2025 | 130,87 | 135,83 | 130,87 | 134,54 | 3,00% | 289.420,00 |
| 21.08.2025 | 131,19 | 131,65 | 129,88 | 130,62 | -1,13% | 220.059,00 |
| 20.08.2025 | 133,28 | 133,57 | 131,35 | 132,11 | -0,74% | 298.992,00 |
| 19.08.2025 | 131,30 | 133,69 | 131,30 | 133,10 | 1,88% | 304.395,00 |
| 18.08.2025 | 129,57 | 130,75 | 128,84 | 130,65 | 1,16% | 223.294,00 |
| 15.08.2025 | 129,72 | 131,00 | 128,71 | 129,15 | -0,01% | 232.695,00 |
| 14.08.2025 | 131,54 | 131,77 | 129,08 | 129,16 | -2,28% | 235.920,00 |
| 13.08.2025 | 130,02 | 132,67 | 129,41 | 132,18 | 2,11% | 283.662,00 |
| 12.08.2025 | 128,51 | 129,93 | 127,77 | 129,45 | 1,16% | 331.686,00 |
| 11.08.2025 | 128,43 | 131,50 | 127,71 | 127,97 | -0,38% | 302.253,00 |
| 08.08.2025 | 128,91 | 129,95 | 127,70 | 128,46 | -0,13% | 310.792,00 |
| 07.08.2025 | 130,97 | 132,68 | 127,27 | 128,63 | -1,30% | 488.184,00 |
| 06.08.2025 | 132,14 | 133,80 | 124,10 | 130,33 | -0,21% | 878.932,00 |
| 05.08.2025 | 136,24 | 136,24 | 130,42 | 130,61 | -3,84% | 630.795,00 |
| 04.08.2025 | 131,09 | 136,14 | 131,08 | 135,82 | 4,00% | 523.367,00 |
| 01.08.2025 | 132,50 | 132,77 | 130,32 | 130,60 | -1,86% | 319.748,00 |
| 31.07.2025 | 135,77 | 136,36 | 132,89 | 133,07 | -1,82% | 280.797,00 |
| 30.07.2025 | 137,99 | 140,23 | 134,51 | 135,53 | -1,35% | 298.832,00 |
| 29.07.2025 | 138,53 | 139,20 | 136,06 | 137,39 | 0,07% | 261.577,00 |
| 28.07.2025 | 137,75 | 138,60 | 135,55 | 137,30 | 0,36% | 310.259,00 |
| 25.07.2025 | 139,36 | 139,43 | 136,60 | 136,81 | -1,68% | 368.326,00 |
| 24.07.2025 | 139,69 | 140,30 | 138,72 | 139,15 | -0,85% | 306.562,00 |
| 23.07.2025 | 140,80 | 141,27 | 139,37 | 140,34 | -0,51% | 176.313,00 |
| 22.07.2025 | 140,19 | 142,27 | 139,97 | 141,06 | 1,11% | 253.119,00 |
| 21.07.2025 | 139,71 | 141,39 | 139,36 | 139,51 | 0,14% | 211.757,00 |
| 18.07.2025 | 140,44 | 140,50 | 138,92 | 139,31 | -0,17% | 237.724,00 |
| 17.07.2025 | 137,91 | 140,06 | 137,80 | 139,55 | 0,78% | 344.193,00 |
| 16.07.2025 | 138,53 | 139,08 | 137,04 | 138,47 | 0,55% | 239.801,00 |
| 15.07.2025 | 139,45 | 140,81 | 137,51 | 137,71 | -1,06% | 305.121,00 |
| 14.07.2025 | 135,82 | 139,82 | 134,06 | 139,19 | 2,64% | 324.256,00 |
| 11.07.2025 | 140,76 | 141,32 | 135,28 | 135,61 | -4,09% | 294.543,00 |
| 10.07.2025 | 145,58 | 145,58 | 141,29 | 141,39 | -3,16% | 336.100,00 |
| 09.07.2025 | 147,59 | 147,84 | 143,48 | 146,01 | -1,20% | 255.618,00 |
| 08.07.2025 | 147,16 | 149,21 | 146,86 | 147,78 | 0,57% | 332.819,00 |
| 07.07.2025 | 151,10 | 151,10 | 146,76 | 146,94 | -2,09% | 374.350,00 |
| 03.07.2025 | 148,01 | 150,80 | 147,01 | 150,07 | 4,23% | 361.983,00 |