135,050€
-1,60%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 136,10 | 137,10 | 134,10 | 134,10 | -2,30% | - |
| 19.12.2024 | 135,20 | 137,45 | 135,20 | 137,25 | 0,62% | - |
| 18.12.2024 | 138,05 | 139,80 | 136,40 | 136,40 | -1,91% | - |
| 17.12.2024 | 138,00 | 139,55 | 138,00 | 139,05 | 0,22% | - |
| 16.12.2024 | 140,15 | 140,60 | 138,75 | 138,75 | -1,00% | - |
| 13.12.2024 | 144,95 | 144,95 | 140,15 | 140,15 | -3,21% | - |
| 12.12.2024 | 145,05 | 145,30 | 144,20 | 144,80 | -1,56% | - |
| 11.12.2024 | 145,60 | 147,30 | 145,60 | 147,10 | 0,68% | - |
| 10.12.2024 | 146,40 | 148,45 | 146,10 | 146,10 | -0,98% | - |
| 09.12.2024 | 146,40 | 148,45 | 146,40 | 147,55 | 0,48% | - |
| 06.12.2024 | 147,40 | 149,45 | 146,40 | 146,85 | -0,54% | - |
| 05.12.2024 | 149,85 | 152,20 | 147,60 | 147,65 | -1,93% | 70,00 |
| 04.12.2024 | 149,45 | 151,15 | 149,45 | 150,55 | 0,84% | - |
| 03.12.2024 | 147,45 | 149,90 | 146,60 | 149,30 | 1,12% | - |
| 02.12.2024 | 144,90 | 148,35 | 144,65 | 147,65 | 2,36% | - |
| 29.11.2024 | 144,95 | 145,90 | 144,25 | 144,25 | -1,33% | - |
| 28.11.2024 | 145,85 | 146,35 | 145,85 | 146,20 | 0,65% | - |
| 27.11.2024 | 146,75 | 146,75 | 144,15 | 145,25 | -2,12% | - |
| 26.11.2024 | 147,55 | 149,10 | 147,55 | 148,40 | -0,17% | - |
| 25.11.2024 | 148,00 | 150,15 | 146,80 | 148,65 | 1,19% | 50,00 |
| 22.11.2024 | 142,45 | 146,90 | 142,45 | 146,90 | 2,41% | - |
| 21.11.2024 | 139,43 | 144,27 | 137,30 | 143,45 | 3,28% | - |
| 20.11.2024 | 132,45 | 138,90 | 132,45 | 138,90 | 4,48% | - |
| 19.11.2024 | 134,85 | 134,85 | 132,80 | 132,95 | -1,74% | - |
| 18.11.2024 | 137,10 | 138,40 | 135,30 | 135,30 | -2,03% | - |
| 15.11.2024 | 140,50 | 140,50 | 138,00 | 138,10 | -2,57% | 30,00 |
| 14.11.2024 | 142,55 | 142,55 | 140,80 | 141,75 | -0,98% | - |
| 13.11.2024 | 144,65 | 146,60 | 143,15 | 143,15 | -1,24% | - |
| 12.11.2024 | 144,85 | 145,80 | 144,85 | 144,95 | -0,10% | - |
| 11.11.2024 | 142,50 | 147,05 | 142,50 | 145,10 | 0,97% | - |
| 08.11.2024 | 142,70 | 143,75 | 141,00 | 143,70 | 0,52% | 100,00 |
| 07.11.2024 | 147,10 | 147,10 | 142,95 | 142,95 | -2,89% | - |
| 06.11.2024 | 133,10 | 147,20 | 133,10 | 147,20 | 25,60% | 16,00 |
| 05.11.2024 | 114,00 | 117,35 | 114,00 | 117,20 | 2,81% | - |
| 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% | - |