109,800€
-2,01%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 111,10 | 111,88 | 106,83 | 108,53 | -2,95% | - |
| 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% | - |
| 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 |