121,750€
-0,04%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 122,50 | 125,13 | 122,48 | 124,43 | 1,88% | - |
| 05.06.2025 | 121,10 | 123,20 | 120,50 | 122,13 | 0,72% | - |
| 04.06.2025 | 125,50 | 125,93 | 120,43 | 121,25 | -3,33% | - |
| 03.06.2025 | 122,85 | 125,50 | 122,40 | 125,43 | 2,05% | - |
| 02.06.2025 | 120,95 | 123,28 | 120,25 | 122,90 | 0,76% | - |
| 30.05.2025 | 121,00 | 122,38 | 120,05 | 121,98 | 1,06% | 50,00 |
| 29.05.2025 | 123,55 | 123,55 | 118,50 | 120,70 | 0,10% | - |
| 28.05.2025 | 121,43 | 122,38 | 120,13 | 120,58 | -0,62% | - |
| 27.05.2025 | 119,43 | 121,65 | 118,60 | 121,33 | 1,19% | - |
| 26.05.2025 | 119,08 | 120,28 | 119,08 | 119,90 | 1,31% | - |
| 23.05.2025 | 120,23 | 120,55 | 118,03 | 118,35 | -2,15% | - |
| 22.05.2025 | 120,08 | 124,38 | 119,43 | 120,95 | 0,83% | - |
| 21.05.2025 | 121,20 | 121,98 | 119,43 | 119,95 | -1,98% | - |
| 20.05.2025 | 121,05 | 124,20 | 120,75 | 122,38 | 0,51% | 100,00 |
| 19.05.2025 | 121,03 | 122,68 | 119,20 | 121,75 | -0,79% | - |
| 16.05.2025 | 121,00 | 123,53 | 120,60 | 122,73 | 1,05% | - |
| 15.05.2025 | 120,80 | 122,30 | 119,60 | 121,45 | 0,02% | - |
| 14.05.2025 | 122,53 | 122,98 | 121,25 | 121,43 | -0,55% | - |
| 13.05.2025 | 121,55 | 123,40 | 121,55 | 122,10 | -0,73% | - |
| 12.05.2025 | 120,35 | 123,98 | 119,88 | 123,00 | 4,59% | - |
| 09.05.2025 | 119,13 | 119,23 | 117,00 | 117,60 | -1,01% | - |
| 08.05.2025 | 114,08 | 120,00 | 113,78 | 118,80 | 5,27% | - |
| 07.05.2025 | 112,48 | 114,78 | 108,10 | 112,85 | 1,28% | - |
| 06.05.2025 | 112,45 | 113,45 | 110,75 | 111,43 | -1,59% | - |
| 05.05.2025 | 112,35 | 114,85 | 111,18 | 113,23 | 0,02% | - |
| 02.05.2025 | 112,23 | 114,50 | 109,30 | 113,20 | 2,10% | - |
| 30.04.2025 | 112,38 | 112,48 | 106,73 | 110,88 | -1,68% | - |
| 29.04.2025 | 110,93 | 113,18 | 109,00 | 112,78 | 2,06% | - |
| 28.04.2025 | 110,78 | 112,05 | 108,85 | 110,50 | -0,90% | - |
| 25.04.2025 | 110,78 | 111,60 | 109,03 | 111,50 | 1,69% | - |
| 24.04.2025 | 107,00 | 110,58 | 106,00 | 109,65 | 2,14% | - |
| 23.04.2025 | 107,03 | 110,68 | 105,30 | 107,35 | 2,56% | - |
| 22.04.2025 | 101,53 | 105,38 | 101,50 | 104,68 | -1,34% | - |
| 17.04.2025 | 107,73 | 108,30 | 105,03 | 106,10 | -0,45% | - |
| 16.04.2025 | 106,45 | 109,05 | 105,20 | 106,58 | -2,96% | - |
| 15.04.2025 | 108,25 | 110,90 | 108,20 | 109,83 | 1,31% | - |
| 14.04.2025 | 110,63 | 111,68 | 107,40 | 108,40 | -0,91% | - |
| 11.04.2025 | 110,25 | 111,83 | 104,78 | 109,40 | -0,21% | - |
| 10.04.2025 | 113,88 | 114,05 | 106,55 | 109,63 | -4,61% | - |
| 09.04.2025 | 102,08 | 116,95 | 101,88 | 114,93 | 9,19% | - |
| 08.04.2025 | 107,75 | 110,55 | 103,48 | 105,25 | -1,86% | - |
| 07.04.2025 | 103,05 | 111,45 | 100,13 | 107,25 | -1,06% | 400,00 |
| 04.04.2025 | 111,10 | 111,88 | 106,83 | 108,40 | -3,06% | - |
| 03.04.2025 | 113,65 | 114,20 | 109,93 | 111,83 | -5,99% | 40,00 |
| 02.04.2025 | 118,93 | 119,48 | 116,93 | 118,95 | 0,72% | - |
| 01.04.2025 | 116,05 | 120,70 | 115,25 | 118,10 | 1,37% | - |
| 31.03.2025 | 116,60 | 121,35 | 114,00 | 116,50 | -2,75% | - |
| 28.03.2025 | 120,18 | 120,63 | 116,73 | 119,80 | -0,25% | - |
| 27.03.2025 | 120,05 | 122,43 | 118,93 | 120,10 | -0,48% | - |
| 26.03.2025 | 120,10 | 121,60 | 119,48 | 120,68 | 0,40% | - |
| 25.03.2025 | 120,73 | 123,05 | 118,68 | 120,20 | 2,17% | - |
| 24.03.2025 | 119,33 | 122,23 | 116,90 | 117,65 | -1,92% | 8,00 |
| 21.03.2025 | 119,18 | 123,48 | 116,10 | 119,95 | 3,70% | - |
| 20.03.2025 | 122,13 | 122,48 | 115,60 | 115,68 | -2,77% | - |
| 19.03.2025 | 119,73 | 122,15 | 118,95 | 118,98 | 2,79% | - |
| 18.03.2025 | 119,20 | 120,20 | 115,73 | 115,75 | -0,24% | 200,00 |
| 17.03.2025 | 115,65 | 119,98 | 115,50 | 116,03 | -0,36% | 29,00 |
| 14.03.2025 | 112,93 | 118,58 | 112,18 | 116,45 | -0,26% | - |
| 13.03.2025 | 112,73 | 116,80 | 111,80 | 116,75 | 0,32% | - |
| 12.03.2025 | 113,98 | 116,38 | 112,40 | 116,38 | 0,30% | - |
| 11.03.2025 | 115,53 | 116,80 | 113,18 | 116,03 | 12,93% | - |
| 10.03.2025 | 117,03 | 118,63 | 102,74 | 102,74 | -12,43% | - |
| 07.03.2025 | 120,18 | 120,58 | 115,50 | 117,33 | -2,37% | - |
| 06.03.2025 | 121,65 | 122,08 | 118,98 | 120,18 | -1,54% | - |
| 05.03.2025 | 123,40 | 123,48 | 119,70 | 122,05 | -0,65% | - |
| 04.03.2025 | 123,83 | 124,38 | 120,00 | 122,85 | -0,41% | - |
| 03.03.2025 | 127,05 | 127,83 | 122,88 | 123,35 | -2,61% | - |
| 28.02.2025 | 126,28 | 127,68 | 125,35 | 126,65 | 0,46% | - |
| 27.02.2025 | 126,70 | 128,98 | 125,93 | 126,08 | -0,85% | - |
| 26.02.2025 | 126,83 | 129,02 | 125,68 | 127,15 | 0,91% | - |
| 25.02.2025 | 128,52 | 128,52 | 125,15 | 126,00 | -1,87% | - |
| 24.02.2025 | 130,15 | 131,55 | 127,80 | 128,40 | -1,36% | - |
| 21.02.2025 | 132,93 | 133,93 | 129,63 | 130,18 | -1,85% | - |
| 20.02.2025 | 139,45 | 140,10 | 131,68 | 132,63 | -5,30% | - |
| 19.02.2025 | 141,35 | 141,70 | 137,48 | 140,05 | -0,95% | - |
| 18.02.2025 | 136,95 | 141,70 | 136,20 | 141,40 | 3,80% | - |
| 17.02.2025 | 136,35 | 136,48 | 136,08 | 136,23 | -0,51% | - |
| 14.02.2025 | 135,18 | 137,00 | 132,20 | 136,93 | 1,44% | - |
| 13.02.2025 | 132,85 | 135,10 | 131,33 | 134,98 | 1,56% | - |
| 12.02.2025 | 131,90 | 134,48 | 130,85 | 132,90 | 0,32% | 50,00 |
| 11.02.2025 | 133,10 | 136,75 | 131,08 | 132,48 | -0,88% | - |
| 10.02.2025 | 132,00 | 135,80 | 131,90 | 133,65 | 1,65% | - |
| 07.02.2025 | 129,50 | 139,75 | 129,33 | 131,48 | -2,99% | 70,00 |
| 06.02.2025 | 140,68 | 141,93 | 134,75 | 135,52 | -3,37% | - |
| 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% | - |