141,220$
-2,63%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 146,58 | 146,58 | 141,22 | 141,22 | -2,63% | 23.441,00 |
| 29.01.2025 | 147,65 | 148,42 | 144,45 | 145,04 | -1,77% | 239.862,00 |
| 28.01.2025 | 146,71 | 150,58 | 145,86 | 147,65 | 0,50% | 233.266,00 |
| 27.01.2025 | 142,42 | 149,85 | 142,42 | 146,92 | 2,64% | 511.155,00 |
| 24.01.2025 | 142,18 | 143,34 | 141,38 | 143,14 | 0,86% | 272.064,00 |
| 23.01.2025 | 140,37 | 142,08 | 139,68 | 141,92 | 0,67% | 362.722,00 |
| 22.01.2025 | 140,04 | 141,33 | 139,08 | 140,98 | 0,89% | 276.843,00 |
| 21.01.2025 | 137,73 | 140,56 | 137,08 | 139,74 | 2,03% | 210.476,00 |
| 17.01.2025 | 138,63 | 138,75 | 134,73 | 136,97 | 0,33% | 406.469,00 |
| 16.01.2025 | 135,91 | 137,13 | 134,84 | 136,52 | 0,45% | 450.489,00 |
| 15.01.2025 | 138,01 | 138,01 | 135,11 | 135,91 | 0,25% | 383.330,00 |
| 14.01.2025 | 134,07 | 135,75 | 133,02 | 135,57 | 1,48% | 282.221,00 |
| 13.01.2025 | 133,81 | 134,50 | 132,54 | 133,59 | -0,32% | 326.511,00 |
| 10.01.2025 | 131,73 | 135,11 | 131,73 | 134,02 | -0,30% | 369.588,00 |
| 08.01.2025 | 134,51 | 134,85 | 132,39 | 134,42 | -1,31% | 462.658,00 |
| 07.01.2025 | 137,61 | 138,08 | 134,88 | 136,21 | -0,88% | 665.624,00 |
| 06.01.2025 | 142,87 | 143,94 | 136,42 | 137,42 | -3,40% | 522.113,00 |
| 03.01.2025 | 140,24 | 142,72 | 139,39 | 142,25 | 2,40% | 345.981,00 |
| 02.01.2025 | 141,90 | 142,69 | 138,25 | 138,92 | -0,93% | 137.048,00 |
| 31.12.2024 | 140,67 | 140,74 | 139,43 | 140,22 | 0,42% | 161.264,00 |
| 30.12.2024 | 139,12 | 140,76 | 137,42 | 139,63 | -0,14% | 206.502,00 |
| 27.12.2024 | 141,15 | 141,82 | 138,15 | 139,83 | -1,07% | 145.682,00 |
| 26.12.2024 | 140,85 | 142,41 | 140,28 | 141,34 | -0,18% | 101.184,00 |
| 24.12.2024 | 139,14 | 141,83 | 138,82 | 141,59 | 1,76% | 81.244,00 |
| 23.12.2024 | 140,64 | 141,12 | 138,25 | 139,14 | -1,13% | 225.434,00 |
| 20.12.2024 | 140,62 | 143,51 | 140,22 | 140,73 | -1,31% | 1.165.104,00 |
| 19.12.2024 | 142,51 | 143,55 | 141,29 | 142,60 | 0,93% | 320.348,00 |
| 18.12.2024 | 146,10 | 147,33 | 140,19 | 141,28 | -3,17% | 277.842,00 |
| 17.12.2024 | 145,44 | 147,68 | 145,00 | 145,90 | -0,22% | 278.253,00 |
| 16.12.2024 | 147,93 | 149,66 | 145,94 | 146,22 | -0,89% | 388.055,00 |
| 13.12.2024 | 151,46 | 152,29 | 147,21 | 147,54 | -2,93% | 276.085,00 |
| 12.12.2024 | 153,21 | 154,48 | 151,41 | 151,99 | -1,11% | 237.475,00 |
| 11.12.2024 | 154,53 | 155,32 | 153,02 | 153,70 | -0,12% | 242.984,00 |
| 10.12.2024 | 155,62 | 157,23 | 153,74 | 153,88 | -1,21% | 277.324,00 |
| 09.12.2024 | 156,15 | 158,08 | 155,71 | 155,76 | 0,24% | 232.092,00 |
| 06.12.2024 | 158,31 | 158,71 | 154,38 | 155,38 | -0,90% | 326.079,00 |
| 05.12.2024 | 157,82 | 158,87 | 156,35 | 156,79 | -1,30% | 438.831,00 |
| 04.12.2024 | 158,99 | 159,73 | 157,15 | 158,85 | 0,79% | 244.195,00 |
| 03.12.2024 | 154,48 | 158,08 | 154,48 | 157,61 | 1,30% | 221.437,00 |
| 02.12.2024 | 152,06 | 156,72 | 152,06 | 155,59 | 1,30% | 346.365,00 |
| 29.11.2024 | 154,68 | 155,11 | 152,54 | 153,60 | -0,70% | 145.776,00 |
| 27.11.2024 | 155,80 | 156,90 | 151,93 | 154,68 | -0,81% | 296.826,00 |
| 26.11.2024 | 155,83 | 157,00 | 154,86 | 155,94 | -0,32% | 322.509,00 |
| 25.11.2024 | 154,70 | 158,52 | 154,70 | 156,44 | 2,00% | 512.223,00 |
| 22.11.2024 | 150,42 | 153,71 | 150,42 | 153,37 | 2,05% | 303.879,00 |
| 21.11.2024 | 148,04 | 151,34 | 147,16 | 150,29 | 2,22% | 29.437,00 |
| 20.11.2024 | 142,03 | 147,07 | 142,03 | 147,03 | 3,94% | 346.695,00 |
| 19.11.2024 | 140,98 | 142,76 | 140,30 | 141,45 | -1,68% | 284.852,00 |
| 18.11.2024 | 146,28 | 147,52 | 143,54 | 143,86 | -1,14% | 412.502,00 |
| 15.11.2024 | 149,82 | 149,82 | 144,69 | 145,52 | -2,59% | 836.673,00 |
| 14.11.2024 | 151,21 | 151,92 | 148,43 | 149,39 | -1,31% | 316.722,00 |
| 13.11.2024 | 155,93 | 155,93 | 151,37 | 151,37 | -2,11% | 304.311,00 |
| 12.11.2024 | 154,17 | 155,40 | 152,80 | 154,64 | -0,39% | 401.595,00 |
| 11.11.2024 | 157,44 | 157,50 | 153,87 | 155,24 | 0,81% | 568.141,00 |
| 08.11.2024 | 155,09 | 155,46 | 152,09 | 153,99 | -0,70% | 711.963,00 |
| 07.11.2024 | 157,00 | 159,23 | 152,88 | 155,08 | -2,67% | 966.853,00 |
| 06.11.2024 | 153,75 | 170,00 | 141,70 | 159,33 | 24,25% | 2.806.744,00 |
| 05.11.2024 | 124,70 | 128,60 | 124,61 | 128,23 | 2,91% | 1.448.722,00 |
| 04.11.2024 | 119,59 | 124,69 | 119,59 | 124,60 | 3,54% | 590.046,00 |
| 01.11.2024 | 119,43 | 121,55 | 119,17 | 120,34 | 0,92% | 354.822,00 |
| 31.10.2024 | 121,27 | 121,75 | 119,17 | 119,24 | -1,23% | 244.461,00 |
| 30.10.2024 | 123,81 | 125,35 | 120,50 | 120,73 | -2,94% | 265.875,00 |
| 29.10.2024 | 121,63 | 125,44 | 121,41 | 124,39 | 2,03% | 359.669,00 |
| 28.10.2024 | 121,53 | 123,10 | 121,12 | 121,91 | 0,65% | 344.519,00 |
| 25.10.2024 | 121,24 | 121,92 | 119,66 | 121,12 | 1,00% | 357.311,00 |
| 24.10.2024 | 122,48 | 122,65 | 119,71 | 119,92 | -1,30% | 504.316,00 |
| 23.10.2024 | 122,17 | 123,04 | 120,30 | 121,50 | -1,58% | 282.470,00 |
| 22.10.2024 | 123,93 | 123,96 | 122,43 | 123,45 | -0,57% | 254.044,00 |
| 21.10.2024 | 122,78 | 125,19 | 122,15 | 124,16 | 0,77% | 401.099,00 |
| 18.10.2024 | 125,63 | 125,69 | 123,01 | 123,21 | -0,98% | 566.191,00 |
| 17.10.2024 | 126,23 | 126,58 | 123,68 | 124,43 | -1,36% | 246.140,00 |
| 16.10.2024 | 125,38 | 126,87 | 125,38 | 126,14 | 0,09% | 306.403,00 |
| 15.10.2024 | 125,00 | 127,75 | 124,47 | 126,03 | 0,47% | 370.397,00 |
| 14.10.2024 | 126,52 | 128,18 | 123,96 | 125,44 | -0,12% | 418.533,00 |
| 11.10.2024 | 126,54 | 126,93 | 124,91 | 125,59 | -0,88% | 400.328,00 |
| 10.10.2024 | 124,09 | 126,81 | 122,36 | 126,71 | 1,80% | 478.632,00 |
| 09.10.2024 | 122,77 | 124,66 | 121,90 | 124,47 | 1,48% | 284.481,00 |
| 08.10.2024 | 121,28 | 123,22 | 120,66 | 122,66 | 1,38% | 441.082,00 |
| 07.10.2024 | 126,25 | 126,90 | 119,99 | 120,99 | -4,83% | 406.132,00 |
| 04.10.2024 | 127,58 | 127,58 | 125,94 | 127,13 | 0,90% | 253.004,00 |
| 03.10.2024 | 125,25 | 127,40 | 125,00 | 125,99 | -0,09% | 180.978,00 |
| 02.10.2024 | 126,94 | 128,52 | 125,92 | 126,10 | -0,76% | 241.512,00 |
| 01.10.2024 | 128,04 | 129,17 | 126,35 | 127,06 | -1,04% | 274.262,00 |
| 30.09.2024 | 130,07 | 130,96 | 127,12 | 128,40 | -1,23% | 316.547,00 |
| 27.09.2024 | 128,07 | 132,00 | 127,85 | 130,00 | 2,48% | 466.489,00 |
| 26.09.2024 | 125,22 | 127,03 | 124,15 | 126,85 | 3,16% | 232.100,00 |
| 25.09.2024 | 124,97 | 124,97 | 122,34 | 122,97 | -1,30% | 314.948,00 |
| 24.09.2024 | 127,02 | 127,30 | 124,43 | 124,59 | -1,91% | 293.565,00 |
| 23.09.2024 | 124,91 | 127,37 | 124,00 | 127,01 | 2,09% | 224.164,00 |
| 20.09.2024 | 123,81 | 124,54 | 121,79 | 124,41 | 0,88% | 746.544,00 |
| 19.09.2024 | 126,09 | 126,09 | 122,88 | 123,32 | 0,15% | 239.917,00 |
| 18.09.2024 | 123,78 | 125,22 | 122,55 | 123,13 | -0,96% | 194.015,00 |
| 17.09.2024 | 127,00 | 127,01 | 123,79 | 124,32 | -1,69% | 326.115,00 |
| 16.09.2024 | 126,22 | 127,17 | 125,16 | 126,46 | 0,19% | 290.974,00 |
| 13.09.2024 | 124,99 | 126,41 | 124,12 | 126,22 | 1,62% | 319.714,00 |
| 12.09.2024 | 124,87 | 124,97 | 122,69 | 124,21 | 0,18% | 138.884,00 |
| 11.09.2024 | 120,90 | 124,34 | 120,11 | 123,99 | 2,20% | 243.590,00 |
| 10.09.2024 | 121,60 | 122,00 | 120,31 | 121,32 | 0,30% | 195.754,00 |
| 09.09.2024 | 122,35 | 122,71 | 120,69 | 120,96 | -1,04% | 206.823,00 |
| 06.09.2024 | 124,21 | 124,21 | 121,84 | 122,23 | -1,19% | 269.236,00 |