99,440$
1,41%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 97,65 | 101,50 | 97,65 | 99,45 | 1,40% | 183,00 |
| 04.03.2026 | 97,39 | 99,17 | 96,30 | 98,08 | 0,71% | 616.720,00 |
| 03.03.2026 | 93,08 | 98,44 | 92,75 | 97,39 | 2,96% | 512.629,00 |
| 02.03.2026 | 92,44 | 96,69 | 91,81 | 94,59 | 2,29% | 801.829,00 |
| 27.02.2026 | 90,83 | 92,90 | 89,94 | 92,47 | -1,29% | 872.557,00 |
| 26.02.2026 | 91,87 | 96,91 | 91,63 | 93,68 | 2,67% | 1.066.943,00 |
| 25.02.2026 | 87,99 | 91,63 | 87,71 | 91,24 | 5,08% | 1.045.180,00 |
| 24.02.2026 | 87,00 | 89,30 | 86,18 | 86,83 | 0,21% | 789.922,00 |
| 23.02.2026 | 92,27 | 92,27 | 85,14 | 86,65 | -6,49% | 1.472.918,00 |
| 20.02.2026 | 103,20 | 105,34 | 92,05 | 92,66 | -10,21% | 1.490.995,00 |
| 19.02.2026 | 104,05 | 104,06 | 101,96 | 103,20 | -1,14% | 615.762,00 |
| 18.02.2026 | 102,99 | 105,20 | 101,61 | 104,39 | 0,46% | 632.286,00 |
| 17.02.2026 | 105,31 | 105,85 | 102,11 | 103,91 | -0,95% | 766.823,00 |
| 13.02.2026 | 104,93 | 108,26 | 104,22 | 104,91 | 0,11% | 1.194.031,00 |
| 12.02.2026 | 110,21 | 111,79 | 104,56 | 104,79 | -4,98% | 896.040,00 |
| 11.02.2026 | 112,26 | 114,01 | 108,27 | 110,28 | -2,74% | 674.091,00 |
| 10.02.2026 | 109,67 | 114,34 | 109,67 | 113,39 | 3,88% | 869.736,00 |
| 09.02.2026 | 110,40 | 113,53 | 107,17 | 109,15 | -1,49% | 1.153.508,00 |
| 06.02.2026 | 126,91 | 131,31 | 109,72 | 110,80 | -13,31% | 2.105.847,00 |
| 05.02.2026 | 130,75 | 133,33 | 127,02 | 127,81 | -1,06% | 827.632,00 |
| 04.02.2026 | 126,01 | 130,92 | 124,43 | 129,18 | 1,30% | 754.811,00 |
| 03.02.2026 | 132,43 | 133,45 | 125,90 | 127,52 | -5,54% | 634.980,00 |
| 02.02.2026 | 131,00 | 137,49 | 131,00 | 135,00 | 2,35% | 722.815,00 |
| 30.01.2026 | 131,95 | 132,88 | 130,22 | 131,90 | -0,17% | 572.102,00 |
| 29.01.2026 | 131,27 | 132,36 | 128,44 | 132,12 | -0,43% | 514.244,00 |
| 28.01.2026 | 133,00 | 134,33 | 131,96 | 132,69 | -0,23% | 300.149,00 |
| 27.01.2026 | 132,82 | 133,85 | 130,75 | 133,00 | 0,62% | 312.532,00 |
| 26.01.2026 | 129,43 | 133,00 | 128,55 | 132,18 | 2,63% | 560.725,00 |
| 23.01.2026 | 130,97 | 131,37 | 128,16 | 128,79 | -1,66% | 374.818,00 |
| 22.01.2026 | 133,29 | 134,30 | 129,90 | 130,97 | -1,15% | 433.883,00 |
| 21.01.2026 | 132,25 | 133,47 | 131,02 | 132,50 | 0,36% | 295.442,00 |
| 20.01.2026 | 133,33 | 134,50 | 131,00 | 132,02 | -1,89% | 476.409,00 |
| 16.01.2026 | 133,64 | 136,00 | 132,80 | 134,57 | 0,58% | 436.041,00 |
| 15.01.2026 | 133,96 | 134,33 | 130,08 | 133,79 | -0,18% | 431.412,00 |
| 14.01.2026 | 132,50 | 134,96 | 131,44 | 134,03 | 0,67% | 431.040,00 |
| 13.01.2026 | 134,77 | 135,77 | 132,27 | 133,14 | -1,53% | 253.356,00 |
| 12.01.2026 | 132,73 | 136,00 | 132,06 | 135,21 | 1,55% | 428.281,00 |
| 09.01.2026 | 133,21 | 134,58 | 131,00 | 133,15 | -0,16% | 271.852,00 |
| 08.01.2026 | 131,36 | 134,56 | 129,98 | 133,36 | 1,14% | 362.873,00 |
| 07.01.2026 | 130,65 | 132,20 | 127,79 | 131,86 | 1,40% | 357.503,00 |
| 06.01.2026 | 129,75 | 131,00 | 129,06 | 130,04 | -0,75% | 369.913,00 |
| 05.01.2026 | 130,91 | 132,78 | 129,86 | 131,02 | 0,01% | 381.732,00 |