143,325€
3,63%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 143,27 | 143,43 | 143,10 | 143,27 | -0,07% | 40,00 |
| 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% | - |
| 12.09.2024 | 112,93 | 113,33 | 111,00 | 112,28 | -0,20% | - |
| 11.09.2024 | 109,20 | 113,05 | 108,95 | 112,50 | 2,27% | - |
| 10.09.2024 | 109,08 | 110,93 | 109,00 | 110,00 | 0,41% | - |
| 09.09.2024 | 110,93 | 111,73 | 109,33 | 109,55 | -0,63% | - |
| 06.09.2024 | 111,13 | 112,33 | 109,55 | 110,25 | -1,03% | - |
| 05.09.2024 | 111,63 | 112,08 | 110,55 | 111,40 | -0,36% | - |
| 04.09.2024 | 109,78 | 111,88 | 107,83 | 111,80 | 1,27% | - |
| 03.09.2024 | 112,78 | 114,55 | 110,33 | 110,40 | -2,56% | - |
| 02.09.2024 | 113,13 | 113,43 | 112,60 | 113,30 | 0,04% | - |
| 30.08.2024 | 113,98 | 114,85 | 112,23 | 113,25 | 0,00% | - |
| 29.08.2024 | 111,18 | 115,13 | 111,18 | 113,25 | 1,09% | - |
| 28.08.2024 | 113,00 | 113,20 | 111,30 | 112,03 | -0,42% | - |
| 27.08.2024 | 112,18 | 113,15 | 111,03 | 112,50 | 0,31% | 250,00 |
| 26.08.2024 | 111,88 | 113,98 | 111,83 | 112,15 | 0,34% | - |
| 23.08.2024 | 110,85 | 111,98 | 110,38 | 111,78 | 1,22% | - |
| 22.08.2024 | 110,95 | 113,30 | 110,23 | 110,43 | -0,45% | - |
| 21.08.2024 | 110,45 | 112,50 | 109,80 | 110,93 | 0,77% | - |
| 20.08.2024 | 111,78 | 113,00 | 109,90 | 110,08 | -1,30% | - |
| 19.08.2024 | 110,65 | 112,38 | 110,53 | 111,53 | 0,56% | - |
| 16.08.2024 | 114,23 | 114,30 | 110,48 | 110,90 | -2,63% | - |
| 15.08.2024 | 112,28 | 115,95 | 111,93 | 113,90 | 1,83% | - |
| 14.08.2024 | 113,80 | 114,33 | 111,73 | 111,85 | -1,69% | - |
| 13.08.2024 | 112,03 | 115,73 | 111,98 | 113,78 | 1,74% | - |
| 12.08.2024 | 115,60 | 116,83 | 111,33 | 111,83 | -2,99% | - |
| 09.08.2024 | 116,35 | 117,35 | 114,73 | 115,28 | -1,31% | - |
| 08.08.2024 | 114,40 | 117,85 | 113,15 | 116,80 | 1,90% | 35,00 |
| 07.08.2024 | 119,50 | 123,53 | 111,10 | 114,63 | -8,72% | - |
| 06.08.2024 | 123,38 | 127,08 | 122,08 | 125,58 | 3,31% | - |
| 05.08.2024 | 119,20 | 125,25 | 116,08 | 121,55 | -3,74% | - |
| 02.08.2024 | 126,55 | 128,52 | 123,88 | 126,28 | -1,52% | - |
| 01.08.2024 | 138,83 | 139,10 | 125,90 | 128,23 | -6,95% | - |
| 31.07.2024 | 139,13 | 140,02 | 136,70 | 137,80 | 0,20% | - |
| 30.07.2024 | 134,45 | 138,35 | 133,73 | 137,52 | 2,27% | - |
| 29.07.2024 | 136,73 | 137,90 | 133,08 | 134,48 | -0,98% | - |
| 26.07.2024 | 133,68 | 135,90 | 133,02 | 135,80 | 1,91% | - |
| 25.07.2024 | 131,00 | 135,20 | 129,60 | 133,25 | 1,85% | - |
| 24.07.2024 | 132,85 | 135,00 | 130,08 | 130,83 | -2,31% | - |
| 23.07.2024 | 131,18 | 134,63 | 130,08 | 133,93 | 1,65% | - |
| 22.07.2024 | 131,40 | 133,30 | 130,02 | 131,75 | 0,59% | 8,00 |
| 19.07.2024 | 133,75 | 134,70 | 129,38 | 130,98 | -1,62% | - |
| 18.07.2024 | 134,63 | 135,43 | 131,58 | 133,13 | -0,73% | - |
| 17.07.2024 | 135,55 | 135,80 | 133,08 | 134,10 | -1,58% | - |
| 16.07.2024 | 131,33 | 136,35 | 130,65 | 136,25 | 4,07% | - |
| 15.07.2024 | 130,98 | 132,45 | 130,52 | 130,93 | 0,46% | - |
| 12.07.2024 | 130,75 | 132,38 | 129,90 | 130,33 | -0,34% | - |
| 11.07.2024 | 129,85 | 135,25 | 129,25 | 130,77 | 0,63% | - |
| 10.07.2024 | 129,13 | 130,30 | 127,23 | 129,95 | 0,72% | - |
| 09.07.2024 | 131,18 | 131,43 | 127,90 | 129,02 | -1,43% | - |
| 08.07.2024 | 133,93 | 134,20 | 129,83 | 130,90 | -2,28% | 200,00 |