111,100€
1,46%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 110,40 | 111,00 | 109,70 | 110,88 | 1,26% | - |
| 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% | - |
| 10.10.2025 | 111,70 | 112,55 | 110,05 | 110,55 | -1,38% | - |
| 09.10.2025 | 110,45 | 112,30 | 109,95 | 112,10 | 1,45% | - |
| 08.10.2025 | 109,30 | 112,50 | 109,20 | 110,50 | 1,28% | 100,00 |
| 07.10.2025 | 110,20 | 110,85 | 108,15 | 109,10 | -0,86% | 30,00 |
| 06.10.2025 | 111,70 | 111,70 | 109,45 | 110,05 | -2,31% | - |
| 03.10.2025 | 111,20 | 113,15 | 111,20 | 112,65 | 1,35% | - |
| 02.10.2025 | 111,45 | 112,15 | 111,15 | 111,15 | -0,49% | - |
| 01.10.2025 | 111,35 | 112,10 | 110,95 | 111,70 | -0,62% | - |
| 30.09.2025 | 115,60 | 115,60 | 112,05 | 112,40 | -3,02% | - |
| 29.09.2025 | 116,30 | 116,30 | 114,90 | 115,90 | -0,39% | - |
| 26.09.2025 | 115,15 | 116,35 | 114,80 | 116,35 | 0,00% | - |
| 25.09.2025 | 115,25 | 116,35 | 114,45 | 116,35 | 0,39% | - |
| 24.09.2025 | 113,75 | 115,90 | 113,75 | 115,90 | 1,80% | - |
| 23.09.2025 | 114,90 | 115,20 | 113,65 | 113,85 | -1,21% | 9,00 |
| 22.09.2025 | 114,70 | 115,55 | 114,70 | 115,25 | 0,52% | - |
| 19.09.2025 | 114,75 | 114,75 | 113,60 | 114,65 | -0,22% | - |
| 18.09.2025 | 112,05 | 115,10 | 112,05 | 114,90 | 3,33% | - |
| 17.09.2025 | 110,85 | 111,50 | 110,60 | 111,20 | -0,22% | - |
| 16.09.2025 | 111,85 | 111,85 | 110,60 | 111,45 | -0,58% | - |
| 15.09.2025 | 113,20 | 113,20 | 112,10 | 112,10 | -1,23% | - |
| 12.09.2025 | 115,10 | 115,65 | 113,50 | 113,50 | 0,78% | - |
| 11.09.2025 | 112,58 | 113,08 | 111,90 | 112,63 | 0,56% | - |
| 10.09.2025 | 113,25 | 113,25 | 112,00 | 112,00 | -1,37% | - |
| 08.09.2025 | 115,35 | 115,55 | 113,25 | 113,55 | -0,74% | - |
| 05.09.2025 | 114,85 | 114,85 | 113,50 | 114,40 | -0,39% | - |
| 04.09.2025 | 116,00 | 116,25 | 113,55 | 114,85 | -1,20% | - |
| 03.09.2025 | 114,45 | 116,40 | 114,40 | 116,25 | 1,48% | - |
| 02.09.2025 | 115,20 | 115,20 | 112,85 | 114,55 | -0,78% | - |
| 01.09.2025 | 114,90 | 115,55 | 114,90 | 115,45 | 0,13% | - |
| 29.08.2025 | 115,05 | 116,35 | 115,05 | 115,30 | -0,09% | - |
| 28.08.2025 | 114,65 | 115,40 | 114,55 | 115,40 | 0,04% | - |
| 27.08.2025 | 112,55 | 116,65 | 112,55 | 115,35 | 1,99% | 6,00 |
| 26.08.2025 | 113,05 | 113,65 | 113,05 | 113,10 | -0,48% | - |
| 25.08.2025 | 114,25 | 114,55 | 113,65 | 113,65 | -0,87% | - |
| 22.08.2025 | 111,90 | 115,25 | 111,90 | 114,65 | 2,32% | - |
| 21.08.2025 | 112,85 | 112,85 | 112,00 | 112,05 | -0,84% | - |
| 20.08.2025 | 113,20 | 113,50 | 112,50 | 113,00 | -0,57% | - |
| 19.08.2025 | 111,20 | 113,65 | 111,20 | 113,65 | 1,93% | - |
| 18.08.2025 | 110,05 | 111,50 | 110,05 | 111,50 | 1,32% | - |
| 15.08.2025 | 110,25 | 111,00 | 110,05 | 110,05 | -0,59% | - |
| 14.08.2025 | 112,10 | 112,10 | 110,70 | 110,70 | -1,73% | - |
| 13.08.2025 | 110,20 | 112,65 | 110,05 | 112,65 | 2,04% | - |
| 12.08.2025 | 109,40 | 110,65 | 108,95 | 110,40 | 0,50% | - |
| 11.08.2025 | 109,50 | 112,45 | 109,50 | 109,85 | -0,09% | - |
| 08.08.2025 | 109,90 | 110,50 | 109,80 | 109,95 | 0,23% | - |
| 07.08.2025 | 111,30 | 111,30 | 109,70 | 109,70 | -1,66% | - |
| 06.08.2025 | 118,35 | 118,35 | 108,80 | 111,55 | -0,89% | - |
| 05.08.2025 | 117,25 | 118,90 | 112,55 | 112,55 | -3,89% | 65,00 |
| 04.08.2025 | 113,05 | 117,20 | 113,05 | 117,10 | 4,23% | 217,00 |
| 01.08.2025 | 115,40 | 115,40 | 112,35 | 112,35 | -3,35% | - |
| 31.07.2025 | 119,35 | 119,35 | 116,25 | 116,25 | -1,32% | 6,00 |
| 30.07.2025 | 118,55 | 118,90 | 117,80 | 117,80 | -0,51% | - |
| 29.07.2025 | 118,15 | 119,35 | 118,10 | 118,40 | 0,42% | - |
| 28.07.2025 | 116,75 | 118,70 | 116,25 | 117,90 | 1,64% | - |
| 25.07.2025 | 117,95 | 118,55 | 116,00 | 116,00 | -1,78% | - |
| 24.07.2025 | 118,85 | 118,85 | 118,05 | 118,10 | -0,63% | - |
| 23.07.2025 | 119,65 | 120,05 | 118,75 | 118,85 | -0,71% | - |
| 22.07.2025 | 118,45 | 120,80 | 118,45 | 119,70 | 0,46% | - |
| 21.07.2025 | 120,05 | 120,05 | 118,85 | 119,15 | -0,33% | - |
| 18.07.2025 | 119,60 | 120,05 | 119,35 | 119,55 | -0,25% | - |
| 17.07.2025 | 118,60 | 120,40 | 117,20 | 119,85 | 0,84% | - |
| 16.07.2025 | 117,50 | 119,40 | 117,50 | 118,85 | 0,46% | - |
| 15.07.2025 | 119,00 | 119,75 | 118,30 | 118,30 | -0,25% | - |
| 14.07.2025 | 114,75 | 119,10 | 114,75 | 118,60 | 2,55% | - |
| 11.07.2025 | 120,55 | 120,55 | 115,65 | 115,65 | -4,30% | - |
| 10.07.2025 | 123,35 | 124,10 | 120,85 | 120,85 | -2,66% | - |
| 09.07.2025 | 125,25 | 125,25 | 122,90 | 124,15 | -1,15% | - |
| 08.07.2025 | 125,05 | 126,80 | 125,05 | 125,60 | 0,44% | - |
| 07.07.2025 | 126,35 | 127,35 | 125,05 | 125,05 | -0,75% | - |
| 04.07.2025 | 126,50 | 126,50 | 126,00 | 126,00 | -0,90% | - |
| 03.07.2025 | 125,20 | 127,15 | 125,20 | 127,15 | 4,56% | 120,00 |
| 02.07.2025 | 122,20 | 122,45 | 120,90 | 121,60 | -0,41% | - |
| 01.07.2025 | 120,30 | 122,35 | 120,30 | 122,10 | 0,83% | - |
| 30.06.2025 | 120,20 | 121,25 | 120,20 | 121,10 | 1,09% | - |
| 27.06.2025 | 120,80 | 120,80 | 119,75 | 119,80 | -0,79% | - |
| 26.06.2025 | 120,40 | 121,15 | 119,75 | 120,75 | 0,21% | - |
| 25.06.2025 | 119,90 | 120,80 | 119,80 | 120,50 | 0,29% | - |
| 24.06.2025 | 121,50 | 121,50 | 119,70 | 120,15 | -0,62% | - |
| 23.06.2025 | 116,95 | 120,90 | 116,95 | 120,90 | 2,89% | - |
| 20.06.2025 | 119,20 | 119,20 | 116,80 | 117,50 | -0,80% | - |
| 19.06.2025 | 119,10 | 119,10 | 118,45 | 118,45 | -0,80% | - |
| 18.06.2025 | 121,30 | 121,55 | 119,40 | 119,40 | -1,93% | - |
| 17.06.2025 | 119,30 | 121,90 | 119,10 | 121,75 | 1,29% | - |
| 16.06.2025 | 119,65 | 121,10 | 119,25 | 120,20 | 0,42% | - |
| 13.06.2025 | 120,05 | 121,05 | 119,35 | 119,70 | -1,07% | - |
| 12.06.2025 | 120,35 | 121,95 | 120,05 | 121,00 | -0,49% | - |
| 11.06.2025 | 122,85 | 122,85 | 121,60 | 121,60 | -1,62% | - |
| 10.06.2025 | 123,35 | 124,30 | 123,25 | 123,60 | -0,48% | - |
| 09.06.2025 | 123,20 | 124,20 | 123,20 | 124,20 | -0,12% | - |
| 06.06.2025 | 121,75 | 124,40 | 121,75 | 124,35 | 2,09% | - |
| 05.06.2025 | 120,35 | 122,50 | 120,20 | 121,80 | 0,62% | - |
| 04.06.2025 | 124,75 | 124,75 | 121,05 | 121,05 | -3,08% | - |
| 03.06.2025 | 122,05 | 124,90 | 122,05 | 124,90 | 1,83% | - |
| 02.06.2025 | 120,20 | 122,65 | 120,20 | 122,65 | 0,70% | - |
| 30.05.2025 | 120,30 | 121,80 | 119,30 | 121,80 | 1,84% | - |
| 29.05.2025 | 122,80 | 122,80 | 118,50 | 119,60 | -0,58% | - |
| 28.05.2025 | 120,70 | 121,30 | 120,30 | 120,30 | -0,50% | - |