85,580€
0,19%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 85,88 | 85,93 | 85,32 | 85,73 | 0,36% | - |
| 05.03.2026 | 84,02 | 85,84 | 84,02 | 85,42 | 1,50% | 174,00 |
| 04.03.2026 | 83,18 | 84,50 | 82,78 | 84,16 | 0,72% | 23,00 |
| 03.03.2026 | 79,70 | 83,56 | 79,70 | 83,56 | 3,54% | - |
| 02.03.2026 | 77,24 | 81,60 | 77,24 | 80,70 | 3,62% | - |
| 27.02.2026 | 78,80 | 78,80 | 77,26 | 77,88 | -1,12% | - |
| 26.02.2026 | 76,66 | 81,54 | 76,66 | 78,76 | 2,10% | - |
| 25.02.2026 | 73,42 | 77,14 | 73,42 | 77,14 | 5,01% | 50,00 |
| 24.02.2026 | 73,58 | 74,58 | 72,86 | 73,46 | 1,58% | - |
| 23.02.2026 | 77,12 | 77,12 | 72,32 | 72,32 | -7,92% | 150,00 |
| 20.02.2026 | 87,56 | 87,94 | 78,54 | 78,54 | -10,34% | 29,00 |
| 19.02.2026 | 88,12 | 88,12 | 86,66 | 87,60 | -0,93% | - |
| 18.02.2026 | 87,34 | 88,64 | 85,74 | 88,42 | 1,68% | - |
| 17.02.2026 | 87,38 | 87,64 | 86,36 | 86,96 | -0,96% | - |
| 16.02.2026 | 88,04 | 88,64 | 87,60 | 87,80 | -0,25% | 52,00 |
| 13.02.2026 | 87,78 | 89,66 | 87,78 | 88,02 | -0,32% | - |
| 12.02.2026 | 92,58 | 92,58 | 88,30 | 88,30 | -4,56% | - |
| 11.02.2026 | 94,80 | 94,80 | 91,94 | 92,52 | -2,47% | - |
| 10.02.2026 | 91,04 | 94,94 | 90,38 | 94,86 | 4,22% | - |
| 09.02.2026 | 93,02 | 93,02 | 90,58 | 91,02 | -1,96% | - |
| 06.02.2026 | 106,20 | 106,80 | 92,84 | 92,84 | -14,24% | 200,00 |
| 05.02.2026 | 109,15 | 111,90 | 108,25 | 108,25 | -0,64% | - |
| 04.02.2026 | 107,25 | 109,20 | 105,70 | 108,95 | 1,54% | - |
| 03.02.2026 | 114,25 | 114,25 | 106,60 | 107,30 | -5,79% | 20,00 |
| 02.02.2026 | 109,00 | 116,15 | 109,00 | 113,90 | 2,71% | - |
| 30.01.2026 | 109,35 | 110,90 | 109,35 | 110,90 | 1,53% | - |
| 29.01.2026 | 111,10 | 111,43 | 107,15 | 109,23 | -1,42% | - |
| 28.01.2026 | 111,20 | 111,20 | 110,70 | 110,80 | 0,96% | - |
| 27.01.2026 | 111,40 | 111,40 | 109,75 | 109,75 | -0,50% | - |
| 26.01.2026 | 107,75 | 110,30 | 107,75 | 110,30 | 1,57% | - |
| 23.01.2026 | 111,00 | 111,00 | 108,60 | 108,60 | -2,60% | - |
| 22.01.2026 | 112,85 | 112,85 | 110,65 | 111,50 | -1,46% | - |
| 21.01.2026 | 112,25 | 113,15 | 111,50 | 113,15 | 0,98% | - |
| 20.01.2026 | 113,05 | 113,05 | 112,05 | 112,05 | -1,36% | - |
| 19.01.2026 | 113,55 | 113,60 | 113,10 | 113,60 | -1,90% | - |
| 16.01.2026 | 115,20 | 116,70 | 113,60 | 115,80 | 0,83% | - |
| 15.01.2026 | 114,70 | 115,00 | 112,70 | 114,85 | -0,30% | - |
| 14.01.2026 | 113,40 | 115,20 | 112,75 | 115,20 | 1,10% | - |
| 13.01.2026 | 115,05 | 115,05 | 113,15 | 113,95 | -1,26% | - |
| 12.01.2026 | 113,05 | 115,75 | 113,05 | 115,40 | 0,96% | - |
| 09.01.2026 | 113,80 | 114,70 | 113,35 | 114,30 | 0,00% | - |
| 08.01.2026 | 111,65 | 114,85 | 111,65 | 114,30 | 1,55% | - |
| 07.01.2026 | 110,30 | 112,55 | 109,70 | 112,55 | 1,63% | - |
| 06.01.2026 | 111,25 | 111,25 | 110,20 | 110,75 | -0,81% | - |
| 05.01.2026 | 111,95 | 112,10 | 111,20 | 111,65 | 0,13% | 100,00 |
| 02.01.2026 | 112,55 | 112,55 | 110,55 | 111,50 | -3,67% | - |
| 30.12.2025 | 115,75 | 115,75 | 115,75 | 115,75 | -0,56% | - |
| 29.12.2025 | 116,60 | 116,90 | 116,40 | 116,40 | -0,81% | 154,00 |
| 23.12.2025 | 118,85 | 119,00 | 117,20 | 117,35 | -1,88% | 20,00 |
| 22.12.2025 | 121,70 | 121,70 | 119,60 | 119,60 | -1,81% | - |
| 19.12.2025 | 121,75 | 121,80 | 119,80 | 121,80 | 0,21% | - |
| 18.12.2025 | 120,60 | 121,85 | 120,60 | 121,55 | 0,41% | - |
| 17.12.2025 | 122,10 | 122,10 | 117,45 | 121,05 | -0,45% | - |
| 16.12.2025 | 121,75 | 121,95 | 118,85 | 121,60 | -1,38% | 124,00 |
| 15.12.2025 | 129,55 | 129,55 | 123,25 | 123,30 | -4,68% | - |
| 12.12.2025 | 128,95 | 129,35 | 128,45 | 129,35 | 0,39% | - |
| 11.12.2025 | 127,50 | 128,85 | 127,50 | 128,85 | -0,43% | - |
| 10.12.2025 | 128,20 | 129,40 | 128,20 | 129,40 | 0,62% | - |
| 09.12.2025 | 127,90 | 129,10 | 126,95 | 128,60 | 0,82% | 45,00 |
| 08.12.2025 | 125,05 | 127,55 | 125,05 | 127,55 | 2,37% | - |
| 05.12.2025 | 128,00 | 128,00 | 124,60 | 124,60 | -2,66% | - |
| 04.12.2025 | 127,20 | 129,05 | 127,20 | 128,00 | 0,20% | - |
| 03.12.2025 | 124,75 | 127,75 | 124,75 | 127,75 | 2,00% | - |
| 02.12.2025 | 122,45 | 126,80 | 122,45 | 125,25 | 2,12% | 107,00 |
| 01.12.2025 | 119,65 | 124,20 | 119,65 | 122,65 | 1,66% | 220,00 |
| 28.11.2025 | 121,75 | 121,75 | 120,65 | 120,65 | -0,62% | - |
| 27.11.2025 | 121,45 | 121,45 | 121,40 | 121,40 | -0,08% | - |
| 26.11.2025 | 122,30 | 122,30 | 120,85 | 121,50 | -0,69% | - |
| 25.11.2025 | 121,00 | 123,15 | 120,10 | 122,35 | 0,53% | - |
| 24.11.2025 | 124,10 | 124,10 | 120,25 | 121,70 | -2,17% | - |
| 21.11.2025 | 118,90 | 124,40 | 118,65 | 124,40 | 4,10% | - |
| 20.11.2025 | 121,45 | 121,45 | 118,80 | 119,50 | -0,17% | - |
| 19.11.2025 | 118,85 | 120,10 | 118,25 | 119,70 | 0,34% | - |
| 18.11.2025 | 118,25 | 119,45 | 118,05 | 119,30 | -0,79% | - |
| 17.11.2025 | 123,60 | 123,60 | 120,25 | 120,25 | -2,32% | - |
| 14.11.2025 | 122,10 | 123,10 | 120,45 | 123,10 | 0,24% | 70,00 |
| 13.11.2025 | 129,15 | 129,15 | 122,80 | 122,80 | -4,55% | - |
| 12.11.2025 | 132,70 | 132,70 | 128,25 | 128,65 | -2,91% | - |
| 11.11.2025 | 130,55 | 132,50 | 129,60 | 132,50 | 1,07% | - |
| 10.11.2025 | 130,35 | 131,10 | 129,75 | 131,10 | 1,04% | - |
| 07.11.2025 | 127,15 | 129,75 | 126,10 | 129,75 | 2,41% | - |
| 06.11.2025 | 125,65 | 126,70 | 120,95 | 126,70 | 12,37% | - |
| 05.11.2025 | 112,75 | 112,75 | 112,75 | 112,75 | 7,08% | - |
| 04.11.2025 | 106,45 | 107,45 | 105,30 | 105,30 | -2,90% | - |
| 03.11.2025 | 106,40 | 108,45 | 106,30 | 108,45 | 1,83% | - |
| 31.10.2025 | 106,55 | 107,45 | 106,20 | 106,50 | 0,09% | - |
| 30.10.2025 | 105,05 | 108,05 | 105,05 | 106,40 | 1,29% | - |
| 29.10.2025 | 108,45 | 108,45 | 105,05 | 105,05 | -2,51% | 50,00 |
| 28.10.2025 | 107,55 | 109,05 | 107,55 | 107,75 | 0,00% | - |
| 27.10.2025 | 110,80 | 110,80 | 107,75 | 107,75 | -2,13% | - |
| 24.10.2025 | 110,00 | 110,15 | 109,05 | 110,10 | 0,36% | - |
| 23.10.2025 | 110,15 | 110,15 | 108,85 | 109,70 | -0,50% | - |
| 22.10.2025 | 112,95 | 115,45 | 110,25 | 110,25 | -2,69% | 180,00 |
| 21.10.2025 | 109,00 | 113,30 | 109,00 | 113,30 | 3,71% | - |
| 20.10.2025 | 108,35 | 109,70 | 108,35 | 109,25 | 1,06% | 300,00 |
| 17.10.2025 | 108,05 | 109,05 | 108,05 | 108,10 | -0,51% | 50,00 |
| 16.10.2025 | 109,10 | 110,50 | 108,55 | 108,65 | -0,78% | 45,00 |
| 15.10.2025 | 109,70 | 111,95 | 109,35 | 109,50 | 0,00% | 9,00 |
| 14.10.2025 | 108,80 | 109,50 | 108,55 | 109,50 | -0,68% | - |
| 13.10.2025 | 112,15 | 112,15 | 109,40 | 110,25 | -0,27% | - |