135,325€
-2,78%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 140,68 | 141,93 | 135,02 | 135,38 | -3,48% | - |
| 05.02.2025 | 137,02 | 140,60 | 136,33 | 140,25 | 1,54% | - |
| 04.02.2025 | 137,48 | 144,13 | 136,35 | 138,13 | 0,25% | - |
| 03.02.2025 | 132,95 | 139,52 | 132,35 | 137,77 | 2,51% | - |
| 31.01.2025 | 135,38 | 136,05 | 133,88 | 134,40 | -0,02% | - |
| 30.01.2025 | 139,90 | 141,30 | 134,43 | 134,43 | -3,48% | - |
| 29.01.2025 | 141,95 | 142,68 | 138,48 | 139,27 | -1,68% | - |
| 28.01.2025 | 140,85 | 146,45 | 138,95 | 141,65 | 1,09% | - |
| 27.01.2025 | 133,75 | 142,75 | 130,35 | 140,13 | 2,71% | - |
| 24.01.2025 | 135,43 | 136,65 | 134,58 | 136,43 | 0,09% | - |
| 23.01.2025 | 135,02 | 136,33 | 130,93 | 136,30 | 0,63% | - |
| 22.01.2025 | 135,13 | 135,90 | 133,52 | 135,45 | 0,99% | - |
| 21.01.2025 | 132,08 | 135,00 | 131,93 | 134,13 | 1,65% | - |
| 20.01.2025 | 132,75 | 133,05 | 131,85 | 131,95 | -0,08% | - |
| 17.01.2025 | 132,90 | 135,55 | 128,65 | 132,05 | -0,34% | - |
| 16.01.2025 | 132,50 | 133,00 | 130,77 | 132,50 | 0,42% | - |
| 15.01.2025 | 131,88 | 133,70 | 131,40 | 131,95 | 0,29% | - |
| 14.01.2025 | 130,90 | 132,33 | 129,08 | 131,58 | 0,71% | - |
| 13.01.2025 | 130,48 | 131,93 | 129,25 | 130,65 | -0,06% | - |
| 10.01.2025 | 128,93 | 134,63 | 127,95 | 130,73 | 1,26% | 28,00 |
| 09.01.2025 | 130,18 | 130,18 | 128,83 | 129,10 | -0,90% | - |
| 08.01.2025 | 131,88 | 132,65 | 128,40 | 130,27 | -1,06% | - |
| 07.01.2025 | 131,85 | 133,18 | 130,40 | 131,68 | -0,45% | - |
| 06.01.2025 | 138,15 | 145,52 | 131,30 | 132,27 | -4,13% | - |
| 03.01.2025 | 135,68 | 138,68 | 135,33 | 137,98 | 1,90% | - |
| 02.01.2025 | 135,25 | 139,73 | 134,50 | 135,40 | 2,23% | - |
| 30.12.2024 | 133,75 | 133,98 | 132,45 | 132,45 | -1,23% | - |
| 27.12.2024 | 135,63 | 137,45 | 132,33 | 134,10 | 0,36% | - |
| 23.12.2024 | 135,73 | 136,23 | 133,00 | 133,63 | -1,06% | - |
| 20.12.2024 | 136,98 | 137,85 | 134,40 | 135,05 | -1,78% | - |
| 19.12.2024 | 136,02 | 138,15 | 135,68 | 137,50 | 0,84% | - |
| 18.12.2024 | 138,90 | 140,70 | 135,35 | 136,35 | -1,92% | - |
| 17.12.2024 | 138,58 | 140,60 | 137,08 | 139,02 | -0,07% | - |
| 16.12.2024 | 140,73 | 142,40 | 138,80 | 139,13 | -1,07% | - |
| 13.12.2024 | 145,90 | 146,20 | 140,02 | 140,63 | -3,15% | - |
| 12.12.2024 | 146,02 | 147,27 | 143,95 | 145,20 | -1,06% | - |
| 11.12.2024 | 146,45 | 148,38 | 144,10 | 146,75 | 0,29% | - |
| 10.12.2024 | 147,30 | 149,43 | 145,90 | 146,33 | -0,95% | - |
| 09.12.2024 | 147,27 | 149,73 | 146,45 | 147,73 | 0,41% | 10,00 |
| 06.12.2024 | 148,35 | 150,38 | 146,45 | 147,13 | -0,64% | - |
| 05.12.2024 | 150,77 | 152,30 | 147,80 | 148,08 | -1,95% | - |
| 04.12.2024 | 150,38 | 152,45 | 149,38 | 151,02 | 0,65% | - |
| 03.12.2024 | 148,00 | 150,55 | 146,58 | 150,05 | 1,25% | - |
| 02.12.2024 | 145,48 | 149,73 | 144,73 | 148,20 | 9,47% | - |
| 29.11.2024 | 146,83 | 148,25 | 135,38 | 135,38 | -7,97% | - |
| 28.11.2024 | 147,02 | 147,33 | 146,80 | 147,10 | 0,44% | - |
| 27.11.2024 | 148,60 | 148,65 | 143,38 | 146,45 | -1,61% | - |
| 26.11.2024 | 149,48 | 150,05 | 145,83 | 148,85 | -0,23% | 30,00 |
| 25.11.2024 | 147,10 | 150,83 | 146,58 | 149,20 | 1,22% | - |
| 22.11.2024 | 143,27 | 147,55 | 143,10 | 147,40 | 2,81% | 80,00 |
| 21.11.2024 | 139,00 | 144,25 | 138,60 | 143,38 | 2,80% | - |
| 20.11.2024 | 134,00 | 139,48 | 133,85 | 139,48 | 4,46% | - |
| 19.11.2024 | 136,02 | 136,38 | 132,23 | 133,52 | -1,71% | 500,00 |
| 18.11.2024 | 139,10 | 140,50 | 135,45 | 135,85 | -1,81% | - |
| 15.11.2024 | 140,65 | 143,13 | 137,20 | 138,35 | -2,59% | - |
| 14.11.2024 | 143,13 | 144,23 | 140,70 | 142,02 | -0,96% | 125,00 |
| 13.11.2024 | 145,20 | 147,25 | 143,23 | 143,40 | -1,46% | - |
| 12.11.2024 | 146,00 | 146,98 | 144,10 | 145,52 | -0,09% | - |
| 11.11.2024 | 144,08 | 147,85 | 144,02 | 145,65 | 1,39% | 32,00 |
| 08.11.2024 | 143,93 | 144,65 | 141,43 | 143,65 | 0,16% | - |
| 07.11.2024 | 148,65 | 148,65 | 141,45 | 143,43 | -3,27% | - |
| 06.11.2024 | 135,02 | 158,05 | 132,63 | 148,27 | 26,14% | - |
| 05.11.2024 | 114,73 | 117,78 | 114,38 | 117,55 | 2,57% | - |
| 04.11.2024 | 110,85 | 114,60 | 108,80 | 114,60 | 0,50% | - |
| 01.11.2024 | 109,95 | 114,05 | 109,75 | 114,03 | 2,36% | - |
| 31.10.2024 | 110,38 | 112,68 | 109,63 | 111,40 | -2,11% | - |
| 30.10.2024 | 115,15 | 115,95 | 110,93 | 113,80 | -1,85% | - |
| 29.10.2024 | 113,05 | 116,00 | 112,23 | 115,95 | 2,98% | 65,00 |
| 28.10.2024 | 112,93 | 113,93 | 111,85 | 112,60 | 0,38% | - |
| 25.10.2024 | 110,88 | 112,60 | 110,85 | 112,18 | 1,33% | - |
| 24.10.2024 | 113,23 | 113,75 | 110,48 | 110,70 | -1,75% | - |
| 23.10.2024 | 114,05 | 114,43 | 111,58 | 112,68 | -1,57% | - |
| 22.10.2024 | 114,45 | 114,80 | 113,28 | 114,48 | -0,26% | - |
| 21.10.2024 | 113,20 | 115,83 | 112,78 | 114,78 | 1,26% | - |
| 18.10.2024 | 114,95 | 115,75 | 113,23 | 113,35 | -1,39% | - |
| 17.10.2024 | 116,20 | 118,00 | 113,93 | 114,95 | -1,08% | - |
| 16.10.2024 | 115,95 | 116,90 | 115,38 | 116,20 | 0,37% | - |
| 15.10.2024 | 115,13 | 117,28 | 113,88 | 115,78 | 0,67% | - |
| 14.10.2024 | 114,88 | 117,45 | 113,50 | 115,00 | 0,13% | - |
| 11.10.2024 | 115,90 | 115,98 | 113,90 | 114,85 | -0,95% | - |
| 10.10.2024 | 113,60 | 115,95 | 112,03 | 115,95 | 1,93% | - |
| 09.10.2024 | 111,23 | 114,18 | 111,18 | 113,75 | 1,86% | - |
| 08.10.2024 | 110,48 | 112,35 | 109,60 | 111,68 | 1,15% | 121,00 |
| 07.10.2024 | 115,75 | 117,13 | 109,43 | 110,40 | -4,64% | - |
| 04.10.2024 | 114,53 | 116,43 | 114,43 | 115,78 | 1,47% | 1.500,00 |
| 03.10.2024 | 114,00 | 115,85 | 112,95 | 114,10 | -0,04% | - |
| 02.10.2024 | 114,45 | 116,55 | 113,78 | 114,15 | -0,50% | - |
| 01.10.2024 | 115,25 | 116,65 | 114,18 | 114,73 | -0,54% | - |
| 30.09.2024 | 116,13 | 117,15 | 114,28 | 115,35 | -0,97% | 35,00 |
| 27.09.2024 | 113,65 | 118,13 | 113,43 | 116,48 | 2,60% | - |
| 26.09.2024 | 111,55 | 113,80 | 111,25 | 113,53 | 2,76% | 40,00 |
| 25.09.2024 | 110,93 | 113,50 | 109,78 | 110,48 | -0,90% | - |
| 24.09.2024 | 114,43 | 114,70 | 111,23 | 111,48 | -2,45% | - |
| 23.09.2024 | 111,93 | 114,65 | 111,40 | 114,28 | 2,56% | - |
| 20.09.2024 | 110,25 | 111,65 | 108,93 | 111,43 | 0,84% | - |
| 19.09.2024 | 112,28 | 113,28 | 109,93 | 110,50 | -0,29% | - |
| 18.09.2024 | 112,08 | 112,43 | 110,08 | 110,83 | -0,94% | - |
| 17.09.2024 | 113,75 | 114,53 | 111,30 | 111,88 | -1,50% | - |
| 16.09.2024 | 113,58 | 114,20 | 112,58 | 113,58 | -0,29% | - |
| 13.09.2024 | 112,03 | 114,28 | 111,73 | 113,90 | 1,45% | - |