124,425€
1,76%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 118,80 | 120,90 | 118,80 | 120,90 | 1,43% | - |
| 26.05.2025 | 118,45 | 119,30 | 118,45 | 119,20 | 1,02% | - |
| 23.05.2025 | 119,45 | 119,45 | 117,95 | 118,00 | -2,48% | - |
| 22.05.2025 | 119,25 | 121,55 | 119,25 | 121,00 | 1,30% | - |
| 21.05.2025 | 120,50 | 121,15 | 119,40 | 119,45 | -2,05% | - |
| 20.05.2025 | 120,35 | 122,45 | 120,35 | 121,95 | 0,41% | - |
| 19.05.2025 | 120,25 | 121,95 | 119,75 | 121,45 | -0,57% | - |
| 16.05.2025 | 120,35 | 122,90 | 119,75 | 122,15 | 0,87% | - |
| 15.05.2025 | 120,05 | 121,55 | 120,05 | 121,10 | -0,25% | - |
| 14.05.2025 | 121,75 | 122,05 | 120,85 | 121,40 | -0,37% | - |
| 13.05.2025 | 121,65 | 122,95 | 121,50 | 121,85 | -0,77% | - |
| 12.05.2025 | 119,60 | 122,80 | 119,60 | 122,80 | 4,24% | 55,00 |
| 09.05.2025 | 118,40 | 118,40 | 117,00 | 117,80 | -0,76% | - |
| 08.05.2025 | 113,40 | 118,70 | 113,00 | 118,70 | 5,84% | - |
| 07.05.2025 | 111,80 | 113,40 | 111,55 | 112,15 | 0,90% | 50,00 |
| 06.05.2025 | 111,80 | 112,90 | 111,15 | 111,15 | -1,98% | 3,00 |
| 05.05.2025 | 111,65 | 114,50 | 111,45 | 113,40 | 0,35% | - |
| 02.05.2025 | 111,40 | 113,70 | 111,40 | 113,00 | 2,45% | - |
| 30.04.2025 | 111,45 | 111,45 | 107,90 | 110,30 | -2,17% | - |
| 29.04.2025 | 110,30 | 112,75 | 110,05 | 112,75 | 2,13% | - |
| 28.04.2025 | 110,20 | 111,15 | 109,40 | 110,40 | -0,32% | - |
| 25.04.2025 | 110,15 | 110,75 | 109,10 | 110,75 | 1,42% | - |
| 24.04.2025 | 106,35 | 109,55 | 105,90 | 109,20 | 1,58% | - |
| 23.04.2025 | 106,40 | 108,15 | 106,30 | 107,50 | 3,27% | - |
| 22.04.2025 | 100,90 | 104,10 | 100,90 | 104,10 | -1,47% | 6,00 |
| 17.04.2025 | 107,15 | 107,15 | 104,85 | 105,65 | -0,61% | - |
| 16.04.2025 | 105,85 | 107,30 | 105,20 | 106,30 | -2,79% | - |
| 15.04.2025 | 107,55 | 110,10 | 107,55 | 109,35 | -0,05% | - |
| 14.04.2025 | 109,90 | 109,90 | 107,35 | 109,40 | 0,83% | - |
| 11.04.2025 | 109,95 | 110,55 | 105,80 | 108,50 | -0,96% | - |
| 10.04.2025 | 113,00 | 113,00 | 108,00 | 109,55 | -4,07% | 100,00 |
| 09.04.2025 | 101,65 | 114,20 | 101,65 | 114,20 | 9,28% | - |
| 08.04.2025 | 107,15 | 108,65 | 104,50 | 104,50 | -2,47% | - |
| 07.04.2025 | 102,45 | 107,85 | 102,45 | 107,15 | -1,02% | - |
| 04.04.2025 | 110,40 | 110,95 | 106,95 | 108,25 | -3,18% | 30,00 |
| 03.04.2025 | 113,00 | 113,45 | 109,70 | 111,80 | -5,65% | 13,00 |
| 02.04.2025 | 118,20 | 118,50 | 116,55 | 118,50 | -0,34% | - |
| 01.04.2025 | 115,30 | 118,90 | 115,30 | 118,90 | 2,37% | - |
| 31.03.2025 | 115,90 | 116,15 | 114,75 | 116,15 | -0,51% | - |
| 28.03.2025 | 119,60 | 119,60 | 116,75 | 116,75 | -2,63% | - |
| 27.03.2025 | 119,30 | 121,25 | 119,30 | 119,90 | 0,38% | - |
| 26.03.2025 | 119,40 | 120,40 | 119,40 | 119,45 | -0,08% | - |
| 25.03.2025 | 120,10 | 121,45 | 119,55 | 119,55 | -0,33% | - |
| 24.03.2025 | 118,60 | 121,30 | 118,60 | 119,95 | 1,87% | - |
| 21.03.2025 | 118,60 | 119,15 | 116,65 | 117,75 | -0,34% | - |
| 20.03.2025 | 121,40 | 121,40 | 118,15 | 118,15 | -2,03% | - |
| 19.03.2025 | 119,15 | 121,05 | 119,00 | 120,60 | 1,60% | - |
| 18.03.2025 | 118,65 | 119,15 | 118,05 | 118,70 | -0,08% | - |
| 17.03.2025 | 115,05 | 119,30 | 115,05 | 118,80 | 2,86% | - |
| 14.03.2025 | 112,25 | 115,55 | 112,25 | 115,50 | 3,08% | - |
| 13.03.2025 | 112,20 | 112,85 | 112,05 | 112,05 | -0,40% | - |
| 12.03.2025 | 113,40 | 113,45 | 112,25 | 112,50 | -0,44% | - |
| 11.03.2025 | 115,05 | 115,05 | 113,00 | 113,00 | -1,82% | - |
| 10.03.2025 | 116,40 | 116,65 | 115,10 | 115,10 | -1,83% | - |
| 07.03.2025 | 119,45 | 119,45 | 115,85 | 117,25 | -2,09% | - |
| 06.03.2025 | 120,90 | 120,90 | 119,70 | 119,75 | -1,32% | 21,00 |
| 05.03.2025 | 122,65 | 122,65 | 120,05 | 121,35 | -0,90% | - |
| 04.03.2025 | 123,05 | 123,05 | 121,95 | 122,45 | -0,24% | - |
| 03.03.2025 | 126,55 | 126,55 | 122,75 | 122,75 | -2,58% | - |
| 28.02.2025 | 125,45 | 127,25 | 125,15 | 126,00 | 0,32% | 127,00 |
| 27.02.2025 | 126,70 | 128,00 | 125,60 | 125,60 | -0,79% | - |
| 26.02.2025 | 126,10 | 126,80 | 124,65 | 126,60 | 0,76% | - |
| 25.02.2025 | 128,05 | 128,05 | 125,65 | 125,65 | -1,87% | 20,00 |
| 24.02.2025 | 129,35 | 129,55 | 128,05 | 128,05 | -1,84% | 45,00 |
| 21.02.2025 | 132,10 | 132,10 | 129,55 | 130,45 | -1,29% | - |
| 20.02.2025 | 138,55 | 138,80 | 131,70 | 132,15 | -5,13% | 14,00 |
| 19.02.2025 | 140,50 | 140,50 | 138,00 | 139,30 | -1,10% | - |
| 18.02.2025 | 136,05 | 140,85 | 135,75 | 140,85 | 4,03% | - |
| 17.02.2025 | 135,35 | 135,40 | 135,30 | 135,40 | -0,40% | - |
| 14.02.2025 | 134,25 | 135,95 | 133,15 | 135,95 | 1,08% | - |
| 13.02.2025 | 132,05 | 134,50 | 131,75 | 134,50 | 1,36% | - |
| 12.02.2025 | 131,75 | 133,25 | 131,10 | 132,70 | 0,45% | - |
| 11.02.2025 | 132,30 | 132,30 | 130,65 | 132,10 | -0,60% | - |
| 10.02.2025 | 131,20 | 133,65 | 131,20 | 132,90 | 1,45% | - |
| 07.02.2025 | 129,90 | 136,00 | 129,90 | 131,00 | -2,96% | 61,00 |
| 06.02.2025 | 140,05 | 140,05 | 134,80 | 135,00 | -3,47% | - |
| 05.02.2025 | 137,05 | 139,85 | 137,05 | 139,85 | 1,27% | - |
| 04.02.2025 | 136,60 | 138,30 | 135,90 | 138,10 | 0,88% | - |
| 03.02.2025 | 132,20 | 136,90 | 131,75 | 136,90 | 1,86% | 20,00 |
| 31.01.2025 | 134,45 | 134,95 | 134,05 | 134,40 | 0,07% | - |
| 30.01.2025 | 139,00 | 139,25 | 134,30 | 134,30 | -3,45% | - |
| 29.01.2025 | 141,05 | 141,05 | 139,10 | 139,10 | -1,45% | - |
| 28.01.2025 | 140,05 | 143,30 | 138,40 | 141,15 | 1,11% | 6,00 |
| 27.01.2025 | 133,45 | 141,85 | 133,45 | 139,60 | 2,87% | 4,00 |
| 24.01.2025 | 134,60 | 136,00 | 134,60 | 135,70 | 0,30% | - |
| 23.01.2025 | 135,15 | 135,30 | 135,15 | 135,30 | 0,52% | - |
| 22.01.2025 | 134,30 | 134,85 | 133,00 | 134,60 | 0,86% | - |
| 21.01.2025 | 131,35 | 134,20 | 131,35 | 133,45 | 1,75% | - |
| 20.01.2025 | 131,95 | 131,95 | 131,15 | 131,15 | -1,47% | 7,00 |
| 17.01.2025 | 132,10 | 133,60 | 132,10 | 133,10 | 0,80% | - |
| 16.01.2025 | 131,70 | 132,20 | 131,45 | 132,05 | 0,27% | - |
| 15.01.2025 | 131,10 | 132,30 | 131,10 | 131,70 | 0,30% | - |