Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 97,87 | 99,64 | 96,08 | 96,09 | -1,24% | - |
25.02.2021 | 97,01 | 97,49 | 97,01 | 97,29 | -4,00% | - |
24.02.2021 | 100,57 | 102,15 | 100,21 | 101,34 | 1,89% | - |
23.02.2021 | 97,52 | 99,96 | 97,23 | 99,46 | -0,30% | - |
22.02.2021 | 99,80 | 100,75 | 98,16 | 99,76 | -2,50% | - |
19.02.2021 | 103,28 | 103,91 | 101,19 | 102,32 | 0,09% | - |
18.02.2021 | 102,70 | 103,55 | 101,70 | 102,23 | -1,76% | - |
17.02.2021 | 102,59 | 104,32 | 0,00 | 104,06 | 0,28% | - |
16.02.2021 | 102,97 | 104,55 | 102,30 | 103,77 | 0,22% | - |
12.02.2021 | 104,06 | 105,24 | 102,01 | 103,54 | -1,21% | - |
11.02.2021 | 102,00 | 106,87 | 101,53 | 104,81 | -10,53% | - |
10.02.2021 | 121,94 | 121,98 | 116,55 | 117,14 | -9,98% | - |
09.02.2021 | 126,92 | 130,35 | 124,97 | 130,12 | 2,51% | - |
08.02.2021 | 127,07 | 127,28 | 124,05 | 126,93 | 1,76% | - |
05.02.2021 | 123,22 | 124,88 | 122,05 | 124,74 | 1,48% | - |
04.02.2021 | 122,79 | 123,18 | 122,79 | 122,92 | -0,84% | - |
03.02.2021 | 130,70 | 131,37 | 122,70 | 123,96 | -12,73% | - |
02.02.2021 | 142,05 | 142,05 | 142,05 | 142,05 | -1,27% | - |
01.02.2021 | 138,74 | 144,01 | 136,52 | 143,87 | 3,42% | - |
29.01.2021 | 137,72 | 139,44 | 135,36 | 139,11 | 0,60% | - |
28.01.2021 | 141,66 | 142,46 | 137,71 | 138,28 | -6,57% | - |
27.01.2021 | 146,56 | 148,01 | 146,56 | 148,01 | 12,61% | - |
26.01.2021 | 130,88 | 132,30 | 130,16 | 131,44 | -0,24% | - |
25.01.2021 | 129,63 | 134,44 | 127,89 | 131,75 | 4,11% | - |
22.01.2021 | 123,78 | 126,76 | 123,52 | 126,54 | 4,15% | - |
21.01.2021 | 122,42 | 124,36 | 121,19 | 121,50 | -2,84% | - |
20.01.2021 | 127,06 | 127,43 | 123,60 | 125,05 | 0,93% | - |
19.01.2021 | 123,61 | 124,80 | 121,83 | 123,90 | 3,01% | - |
15.01.2021 | 119,59 | 123,67 | 0,00 | 120,28 | 1,68% | - |
14.01.2021 | 118,12 | 119,23 | 116,83 | 118,29 | 1,25% | - |
13.01.2021 | 117,09 | 117,09 | 116,83 | 116,83 | -3,98% | - |
12.01.2021 | 122,66 | 123,25 | 119,69 | 121,67 | -0,04% | - |
11.01.2021 | 120,67 | 123,40 | 120,44 | 121,72 | -0,58% | - |
08.01.2021 | 120,66 | 123,29 | 120,49 | 122,43 | 1,69% | - |
07.01.2021 | 117,37 | 120,69 | 116,91 | 120,39 | 4,57% | - |
06.01.2021 | 114,70 | 115,13 | 114,69 | 115,13 | 1,68% | - |
05.01.2021 | 112,85 | 113,83 | 111,90 | 113,23 | -2,04% | - |
04.01.2021 | 120,42 | 120,72 | 114,13 | 115,58 | -5,20% | - |
31.12.2020 | 120,50 | 122,85 | 120,13 | 121,92 | 2,01% | - |
30.12.2020 | 120,68 | 121,36 | 118,93 | 119,52 | 2,63% | - |
29.12.2020 | 118,36 | 118,36 | 116,45 | 116,45 | -4,46% | - |
28.12.2020 | 123,30 | 125,90 | 120,77 | 121,89 | -0,95% | - |
24.12.2020 | 122,27 | 125,00 | 118,59 | 123,06 | 0,19% | - |
23.12.2020 | 124,21 | 125,99 | 121,23 | 122,83 | -2,15% | - |
22.12.2020 | 119,59 | 125,90 | 119,56 | 125,53 | 8,57% | - |
21.12.2020 | 121,60 | 121,86 | 115,33 | 115,63 | -7,02% | - |
18.12.2020 | 110,91 | 135,77 | 110,87 | 124,36 | 16,08% | - |
17.12.2020 | 103,66 | 117,60 | 103,03 | 107,13 | 5,28% | - |
16.12.2020 | 103,70 | 103,87 | 101,09 | 101,76 | -0,05% | - |
15.12.2020 | 101,81 | 101,81 | 101,81 | 101,81 | -4,56% | - |
14.12.2020 | 102,66 | 111,94 | 102,65 | 106,67 | 12,17% | - |
11.12.2020 | 94,37 | 95,10 | 93,16 | 95,10 | 4,19% | - |
10.12.2020 | 92,99 | 93,76 | 91,28 | 91,28 | -1,44% | - |
09.12.2020 | 92,80 | 94,01 | 91,55 | 92,61 | -2,20% | - |
08.12.2020 | 92,42 | 96,66 | 0,00 | 94,69 | 1,62% | - |
07.12.2020 | 92,87 | 97,61 | 91,17 | 93,18 | 1,25% | - |
04.12.2020 | 93,19 | 93,89 | 91,53 | 92,03 | -0,71% | - |
03.12.2020 | 94,87 | 95,46 | 91,51 | 92,68 | -1,94% | - |
02.12.2020 | 93,78 | 96,66 | 92,05 | 94,52 | -0,19% | - |
01.12.2020 | 94,38 | 94,70 | 94,38 | 94,70 | -0,75% | - |
30.11.2020 | 95,41 | 95,41 | 95,41 | 95,41 | -0,72% | - |
27.11.2020 | 93,28 | 96,11 | 92,71 | 96,11 | 5,19% | - |
25.11.2020 | 91,06 | 93,64 | 89,55 | 91,37 | 0,33% | - |
24.11.2020 | 90,44 | 92,15 | 90,43 | 91,07 | 0,64% | - |
23.11.2020 | 90,92 | 91,72 | 89,70 | 90,49 | -0,93% | - |
20.11.2020 | 90,80 | 91,96 | 89,85 | 91,34 | 2,57% | - |
19.11.2020 | 90,25 | 90,25 | 87,53 | 89,05 | -0,15% | - |
18.11.2020 | 90,96 | 91,20 | 88,96 | 89,19 | -2,00% | - |
17.11.2020 | 91,36 | 92,79 | 89,42 | 91,01 | 0,15% | - |
16.11.2020 | 91,32 | 91,81 | 89,75 | 90,87 | -2,06% | - |
13.11.2020 | 92,78 | 92,83 | 92,78 | 92,78 | 2,43% | - |
12.11.2020 | 91,28 | 92,16 | 90,00 | 90,58 | 0,43% | - |
11.11.2020 | 92,10 | 93,67 | 0,00 | 90,20 | -2,04% | - |
10.11.2020 | 89,95 | 93,30 | 0,00 | 92,08 | 0,37% | - |
09.11.2020 | 93,86 | 95,51 | 90,56 | 91,74 | -0,24% | - |
06.11.2020 | 92,89 | 93,26 | 90,22 | 91,96 | -2,32% | - |
05.11.2020 | 95,91 | 99,00 | 91,85 | 94,14 | -0,74% | - |
04.11.2020 | 94,42 | 96,52 | 0,00 | 94,84 | 4,10% | - |
03.11.2020 | 91,76 | 92,57 | 90,52 | 91,11 | 2,33% | - |
02.11.2020 | 90,65 | 91,22 | 88,06 | 89,03 | 2,08% | - |
30.10.2020 | 90,06 | 90,16 | 86,76 | 87,22 | -4,75% | - |
29.10.2020 | 91,67 | 92,45 | 90,17 | 91,56 | -0,15% | - |
28.10.2020 | 93,75 | 93,77 | 91,05 | 91,70 | -5,19% | - |
27.10.2020 | 96,74 | 96,75 | 96,72 | 96,72 | 0,91% | - |
26.10.2020 | 96,72 | 96,80 | 94,76 | 95,84 | -1,89% | - |
23.10.2020 | 95,49 | 97,95 | 95,32 | 97,69 | 1,18% | - |
22.10.2020 | 94,62 | 96,97 | 93,87 | 96,55 | -1,76% | - |
21.10.2020 | 100,12 | 100,86 | 98,13 | 98,28 | -1,49% | - |
20.10.2020 | 101,35 | 101,57 | 98,45 | 99,76 | -1,19% | - |
19.10.2020 | 102,17 | 102,73 | 99,87 | 100,96 | 1,08% | - |
16.10.2020 | 101,45 | 102,63 | 99,88 | 99,88 | -0,92% | - |
15.10.2020 | 100,95 | 101,93 | 99,47 | 100,81 | -2,53% | - |
14.10.2020 | 103,32 | 104,41 | 0,00 | 103,43 | -0,90% | - |
13.10.2020 | 104,36 | 104,36 | 104,36 | 104,36 | 2,02% | - |
12.10.2020 | 101,48 | 102,63 | 100,41 | 102,30 | 2,51% | - |
09.10.2020 | 100,88 | 100,88 | 98,96 | 99,79 | 0,69% | - |
08.10.2020 | 99,89 | 100,49 | 98,38 | 99,11 | 0,01% | - |
07.10.2020 | 97,92 | 99,71 | 97,57 | 99,11 | 2,10% | - |
06.10.2020 | 98,56 | 99,42 | 96,51 | 97,07 | -1,38% | - |
05.10.2020 | 96,59 | 98,79 | 96,18 | 98,42 | 2,44% | - |