71,320€
0,62%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 72,24 | 73,50 | 70,62 | 70,88 | -1,69% | - |
| 15.04.2026 | 70,06 | 73,38 | 70,06 | 72,10 | 1,95% | 191,00 |
| 14.04.2026 | 68,84 | 71,12 | 68,84 | 70,72 | 2,49% | - |
| 13.04.2026 | 64,28 | 69,00 | 64,28 | 69,00 | 7,18% | 135,00 |
| 10.04.2026 | 65,22 | 65,88 | 63,90 | 64,38 | -0,95% | - |
| 09.04.2026 | 74,34 | 74,34 | 65,00 | 65,00 | -13,19% | 23,00 |
| 08.04.2026 | 77,58 | 77,58 | 73,76 | 74,88 | -1,21% | - |
| 07.04.2026 | 78,84 | 78,88 | 75,80 | 75,80 | -0,73% | 25,00 |
| 02.04.2026 | 73,02 | 77,22 | 73,02 | 76,36 | 3,27% | - |
| 01.04.2026 | 75,94 | 75,94 | 73,94 | 73,94 | -1,54% | - |
| 31.03.2026 | 76,72 | 76,72 | 73,68 | 75,10 | -1,88% | - |
| 30.03.2026 | 74,24 | 76,88 | 74,24 | 76,54 | 3,54% | - |
| 27.03.2026 | 78,84 | 78,84 | 73,44 | 73,92 | -6,00% | 70,00 |
| 26.03.2026 | 76,68 | 79,24 | 76,68 | 78,64 | 1,65% | - |
| 25.03.2026 | 79,32 | 80,16 | 77,36 | 77,36 | -2,47% | 189,00 |
| 24.03.2026 | 83,60 | 84,20 | 79,02 | 79,32 | -4,80% | 50,00 |
| 23.03.2026 | 82,70 | 83,68 | 81,86 | 83,32 | 0,34% | - |
| 20.03.2026 | 82,64 | 83,48 | 82,30 | 83,04 | 0,14% | - |
| 19.03.2026 | 83,68 | 83,72 | 82,42 | 82,92 | -1,10% | - |
| 18.03.2026 | 82,54 | 83,84 | 82,42 | 83,84 | 2,27% | - |
| 17.03.2026 | 81,94 | 83,08 | 81,74 | 81,98 | -0,19% | - |
| 16.03.2026 | 87,48 | 87,48 | 82,14 | 82,14 | -5,37% | - |
| 13.03.2026 | 83,60 | 86,94 | 83,60 | 86,80 | 3,56% | - |
| 12.03.2026 | 82,76 | 84,74 | 82,76 | 83,82 | 0,92% | - |
| 11.03.2026 | 81,76 | 83,06 | 81,40 | 83,06 | 1,66% | - |
| 10.03.2026 | 82,70 | 82,70 | 80,88 | 81,70 | -0,99% | - |
| 09.03.2026 | 83,16 | 84,94 | 82,22 | 82,52 | -2,50% | 55,00 |
| 06.03.2026 | 85,32 | 85,34 | 82,44 | 84,64 | -0,91% | - |
| 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% | - |