117,425€
3,00%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 114,75 | 117,83 | 114,00 | 116,83 | 2,48% | - |
| 04.11.2024 | 110,15 | 114,00 | 110,00 | 114,00 | 3,21% | - |
| 01.11.2024 | 109,40 | 111,45 | 109,40 | 110,45 | 1,24% | - |
| 31.10.2024 | 109,70 | 110,90 | 109,10 | 109,10 | -1,84% | - |
| 30.10.2024 | 114,55 | 114,90 | 111,15 | 111,15 | -2,88% | - |
| 29.10.2024 | 112,50 | 115,05 | 111,80 | 114,45 | 2,01% | - |
| 28.10.2024 | 112,25 | 112,70 | 111,95 | 112,20 | 0,00% | - |
| 25.10.2024 | 110,15 | 112,20 | 110,15 | 112,20 | 1,54% | - |
| 24.10.2024 | 112,55 | 112,55 | 110,40 | 110,50 | -1,65% | 20,00 |
| 23.10.2024 | 113,35 | 114,75 | 112,00 | 112,35 | -1,45% | 25,00 |
| 22.10.2024 | 113,70 | 114,20 | 113,20 | 114,00 | -0,26% | 32,00 |
| 21.10.2024 | 112,55 | 114,40 | 112,55 | 114,30 | 0,93% | - |
| 18.10.2024 | 114,30 | 114,85 | 113,25 | 113,25 | -1,48% | 9,00 |
| 17.10.2024 | 115,50 | 115,80 | 114,30 | 114,95 | -0,52% | - |
| 16.10.2024 | 115,70 | 115,85 | 114,75 | 115,55 | -0,13% | - |
| 15.10.2024 | 114,40 | 116,15 | 114,00 | 115,70 | 1,00% | - |
| 14.10.2024 | 114,15 | 115,65 | 114,15 | 114,55 | 0,13% | - |
| 11.10.2024 | 115,20 | 115,30 | 114,30 | 114,40 | -0,69% | - |
| 10.10.2024 | 112,90 | 115,20 | 111,75 | 115,20 | 1,63% | - |
| 09.10.2024 | 110,75 | 113,35 | 110,75 | 113,35 | 1,75% | - |
| 08.10.2024 | 110,05 | 111,85 | 109,70 | 111,40 | 1,23% | - |
| 07.10.2024 | 115,00 | 117,50 | 109,20 | 110,05 | -4,47% | 97,00 |
| 04.10.2024 | 113,85 | 115,20 | 113,85 | 115,20 | 1,23% | - |
| 03.10.2024 | 113,30 | 115,05 | 112,95 | 113,80 | -0,09% | - |
| 02.10.2024 | 113,70 | 115,65 | 113,70 | 113,90 | -0,35% | - |
| 01.10.2024 | 114,55 | 115,50 | 114,05 | 114,30 | -0,48% | - |
| 30.09.2024 | 115,50 | 116,75 | 114,70 | 114,85 | -1,03% | - |
| 27.09.2024 | 113,05 | 118,35 | 113,05 | 116,05 | 2,47% | 22,00 |
| 26.09.2024 | 110,95 | 113,25 | 110,95 | 113,25 | 2,91% | - |
| 25.09.2024 | 110,25 | 110,90 | 109,75 | 110,05 | -0,99% | - |
| 24.09.2024 | 113,75 | 113,75 | 111,15 | 111,15 | -2,11% | - |
| 23.09.2024 | 111,20 | 113,85 | 110,85 | 113,55 | 2,57% | - |
| 20.09.2024 | 109,55 | 110,75 | 108,70 | 110,70 | 0,73% | - |
| 19.09.2024 | 111,60 | 112,10 | 109,90 | 109,90 | -0,68% | - |
| 18.09.2024 | 111,55 | 111,55 | 110,15 | 110,65 | -0,81% | - |
| 17.09.2024 | 113,00 | 113,00 | 111,55 | 111,55 | -1,59% | - |
| 16.09.2024 | 112,90 | 113,35 | 112,40 | 113,35 | -0,22% | - |
| 13.09.2024 | 111,35 | 113,60 | 111,35 | 113,60 | 1,61% | - |
| 12.09.2024 | 112,25 | 113,90 | 111,20 | 111,80 | -0,31% | 20,00 |
| 11.09.2024 | 108,55 | 112,15 | 108,55 | 112,15 | 2,37% | - |
| 10.09.2024 | 108,45 | 109,80 | 108,45 | 109,55 | 0,50% | - |
| 09.09.2024 | 110,30 | 110,30 | 109,00 | 109,00 | -0,77% | - |
| 06.09.2024 | 110,80 | 111,40 | 109,75 | 109,85 | -0,99% | - |
| 05.09.2024 | 110,95 | 111,10 | 109,65 | 110,95 | -0,45% | - |
| 04.09.2024 | 109,55 | 111,45 | 107,70 | 111,45 | 1,00% | - |
| 03.09.2024 | 112,10 | 112,10 | 110,10 | 110,35 | -2,00% | - |
| 02.09.2024 | 112,35 | 112,70 | 112,35 | 112,60 | -0,31% | - |
| 30.08.2024 | 113,30 | 113,75 | 112,30 | 112,95 | -0,22% | - |
| 29.08.2024 | 110,55 | 114,45 | 110,55 | 113,20 | 1,21% | - |
| 28.08.2024 | 112,55 | 112,55 | 111,20 | 111,85 | 0,22% | 35,00 |
| 27.08.2024 | 111,50 | 111,95 | 110,75 | 111,60 | 0,00% | - |
| 26.08.2024 | 111,15 | 112,90 | 111,15 | 111,60 | 0,31% | - |
| 23.08.2024 | 110,20 | 111,25 | 110,15 | 111,25 | 1,09% | - |
| 22.08.2024 | 110,30 | 112,15 | 110,00 | 110,05 | -0,50% | - |
| 21.08.2024 | 110,05 | 111,40 | 110,05 | 110,60 | 0,73% | - |
| 20.08.2024 | 111,15 | 111,35 | 109,80 | 109,80 | -1,17% | - |
| 19.08.2024 | 110,05 | 111,65 | 110,05 | 111,10 | 0,77% | - |
| 16.08.2024 | 113,55 | 113,55 | 110,25 | 110,25 | -2,61% | - |
| 15.08.2024 | 111,55 | 114,95 | 111,55 | 113,20 | 1,62% | - |
| 14.08.2024 | 113,10 | 113,10 | 111,40 | 111,40 | -1,42% | - |
| 13.08.2024 | 111,30 | 114,95 | 111,30 | 113,00 | 1,53% | - |
| 12.08.2024 | 114,85 | 114,85 | 111,30 | 111,30 | -2,92% | - |
| 09.08.2024 | 115,60 | 116,30 | 114,65 | 114,65 | -1,46% | - |
| 08.08.2024 | 113,70 | 116,90 | 113,65 | 116,35 | 1,09% | - |
| 07.08.2024 | 124,40 | 124,40 | 110,95 | 115,10 | -8,10% | - |
| 06.08.2024 | 122,75 | 125,25 | 122,75 | 125,25 | 3,64% | - |
| 05.08.2024 | 118,25 | 122,90 | 118,25 | 120,85 | -4,16% | - |
| 02.08.2024 | 126,05 | 126,10 | 124,05 | 126,10 | -1,18% | - |
| 01.08.2024 | 137,85 | 137,85 | 125,95 | 127,60 | -6,96% | - |
| 31.07.2024 | 138,40 | 138,45 | 137,05 | 137,15 | -0,62% | 75,00 |
| 30.07.2024 | 133,55 | 138,00 | 133,55 | 138,00 | 3,10% | 7,00 |
| 29.07.2024 | 135,85 | 136,35 | 133,60 | 133,85 | -0,22% | - |
| 26.07.2024 | 132,90 | 134,40 | 132,85 | 134,15 | 1,32% | - |
| 25.07.2024 | 130,05 | 133,80 | 130,05 | 132,40 | 1,89% | - |
| 24.07.2024 | 131,95 | 133,95 | 129,95 | 129,95 | -2,51% | - |
| 23.07.2024 | 130,40 | 133,90 | 129,90 | 133,30 | 1,52% | - |
| 22.07.2024 | 130,60 | 131,55 | 130,60 | 131,30 | 0,42% | - |
| 19.07.2024 | 132,95 | 132,95 | 130,00 | 130,75 | -1,40% | - |
| 18.07.2024 | 133,80 | 134,15 | 132,40 | 132,60 | -0,71% | - |
| 17.07.2024 | 134,75 | 134,75 | 133,15 | 133,55 | -1,40% | - |
| 16.07.2024 | 130,55 | 135,45 | 130,55 | 135,45 | 3,75% | - |
| 15.07.2024 | 130,15 | 131,85 | 130,15 | 130,55 | 0,42% | - |
| 12.07.2024 | 129,95 | 130,90 | 129,95 | 130,00 | -0,54% | - |
| 11.07.2024 | 129,05 | 133,05 | 129,05 | 130,70 | 0,73% | - |
| 10.07.2024 | 128,35 | 129,75 | 127,25 | 129,75 | 1,05% | - |
| 09.07.2024 | 130,35 | 130,35 | 127,75 | 128,40 | -1,68% | - |
| 08.07.2024 | 133,20 | 133,20 | 129,75 | 130,60 | -2,36% | - |
| 05.07.2024 | 131,75 | 133,75 | 131,65 | 133,75 | 1,67% | - |
| 04.07.2024 | 132,05 | 132,05 | 131,55 | 131,55 | -0,27% | - |
| 03.07.2024 | 132,90 | 134,25 | 131,65 | 131,90 | -0,86% | 14,00 |
| 02.07.2024 | 131,60 | 133,50 | 131,55 | 133,05 | 0,76% | - |
| 01.07.2024 | 132,20 | 132,35 | 130,85 | 132,05 | -0,53% | - |
| 28.06.2024 | 132,65 | 133,85 | 132,15 | 132,75 | -0,11% | - |
| 27.06.2024 | 127,70 | 132,90 | 127,70 | 132,90 | 3,22% | 77,00 |
| 26.06.2024 | 128,70 | 129,55 | 128,20 | 128,75 | -0,16% | - |
| 25.06.2024 | 128,75 | 129,35 | 128,35 | 128,95 | -0,35% | - |
| 24.06.2024 | 129,50 | 130,30 | 128,65 | 129,40 | -0,08% | - |
| 21.06.2024 | 126,10 | 130,20 | 126,10 | 129,50 | 2,49% | - |
| 20.06.2024 | 123,65 | 126,70 | 123,30 | 126,35 | 2,72% | - |
| 19.06.2024 | 123,00 | 123,10 | 122,75 | 123,00 | -0,32% | - |