118,590$
-3,80%
Echtzeit-Aktienkurs Qualys
Bid:
Ask:
Aktienkurse zur Qualys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 118,52 | 122,22 | 116,67 | 118,45 | -4,00% | 542.104,00 |
| 03.04.2025 | 123,26 | 125,72 | 122,10 | 123,39 | -4,39% | 292.140,00 |
| 02.04.2025 | 126,71 | 129,34 | 126,70 | 129,06 | 0,30% | 273.412,00 |
| 01.04.2025 | 125,97 | 128,73 | 124,64 | 128,67 | 2,05% | 291.569,00 |
| 31.03.2025 | 125,60 | 127,05 | 122,75 | 126,08 | -0,86% | 290.999,00 |
| 28.03.2025 | 129,15 | 129,29 | 126,37 | 127,18 | -2,27% | 171.170,00 |
| 27.03.2025 | 129,43 | 132,01 | 127,58 | 130,13 | 0,83% | 194.075,00 |
| 26.03.2025 | 129,79 | 130,98 | 128,50 | 129,06 | -0,52% | 193.184,00 |
| 25.03.2025 | 130,68 | 132,82 | 129,54 | 129,73 | -0,38% | 231.487,00 |
| 24.03.2025 | 129,87 | 132,12 | 129,87 | 130,22 | 1,80% | 287.073,00 |
| 21.03.2025 | 126,78 | 129,30 | 125,46 | 127,92 | -0,73% | 832.958,00 |
| 20.03.2025 | 130,46 | 130,67 | 128,05 | 128,86 | -2,50% | 335.653,00 |
| 19.03.2025 | 130,80 | 132,83 | 130,14 | 132,17 | 1,19% | 235.860,00 |
| 18.03.2025 | 128,12 | 130,95 | 128,05 | 130,61 | 0,09% | 295.815,00 |
| 17.03.2025 | 125,75 | 130,96 | 125,75 | 130,49 | 3,24% | 313.140,00 |
| 14.03.2025 | 122,89 | 126,63 | 122,30 | 126,39 | 3,96% | 256.474,00 |
| 13.03.2025 | 123,09 | 123,60 | 121,53 | 121,57 | -1,23% | 237.716,00 |
| 12.03.2025 | 124,68 | 125,26 | 122,53 | 123,09 | -0,74% | 268.671,00 |
| 11.03.2025 | 124,80 | 126,23 | 123,57 | 124,01 | -1,01% | 381.376,00 |
| 10.03.2025 | 126,75 | 127,61 | 124,60 | 125,28 | -1,62% | 279.448,00 |
| 07.03.2025 | 129,50 | 130,33 | 125,49 | 127,34 | -1,77% | 383.792,00 |
| 06.03.2025 | 130,05 | 131,84 | 128,67 | 129,63 | -1,51% | 204.958,00 |
| 05.03.2025 | 130,49 | 131,93 | 129,02 | 131,62 | 1,06% | 257.454,00 |
| 04.03.2025 | 128,02 | 131,63 | 127,95 | 130,24 | 0,66% | 295.415,00 |
| 03.03.2025 | 132,00 | 132,24 | 128,88 | 129,39 | -1,57% | 250.016,00 |
| 28.02.2025 | 130,74 | 132,90 | 129,94 | 131,46 | 0,20% | 341.043,00 |
| 27.02.2025 | 133,43 | 134,86 | 130,88 | 131,20 | -1,55% | 261.243,00 |
| 26.02.2025 | 131,96 | 135,13 | 131,04 | 133,26 | 0,60% | 204.488,00 |
| 25.02.2025 | 133,55 | 134,39 | 131,48 | 132,47 | -1,42% | 242.601,00 |
| 24.02.2025 | 136,48 | 136,56 | 134,04 | 134,37 | -1,34% | 258.846,00 |
| 21.02.2025 | 140,00 | 140,00 | 135,84 | 136,20 | -2,30% | 407.359,00 |
| 20.02.2025 | 145,50 | 145,50 | 138,14 | 139,40 | -4,49% | 280.923,00 |
| 19.02.2025 | 145,41 | 146,93 | 143,51 | 145,96 | -1,18% | 348.837,00 |
| 18.02.2025 | 143,22 | 147,86 | 142,00 | 147,70 | 2,74% | 437.539,00 |
| 14.02.2025 | 141,39 | 143,85 | 140,77 | 143,76 | 1,86% | 329.937,00 |
| 13.02.2025 | 138,50 | 141,45 | 137,25 | 141,13 | 2,23% | 347.336,00 |
| 12.02.2025 | 135,39 | 139,20 | 135,39 | 138,05 | 0,53% | 329.564,00 |
| 11.02.2025 | 136,72 | 137,69 | 135,20 | 137,32 | -0,28% | 223.576,00 |
| 10.02.2025 | 136,62 | 140,00 | 135,70 | 137,70 | 1,57% | 461.164,00 |
| 07.02.2025 | 132,88 | 144,08 | 132,88 | 135,57 | -3,65% | 626.054,00 |
| 06.02.2025 | 146,00 | 146,40 | 139,79 | 140,71 | -3,60% | 580.491,00 |
| 05.02.2025 | 144,51 | 146,06 | 142,91 | 145,97 | 1,77% | 407.392,00 |
| 04.02.2025 | 141,73 | 144,02 | 141,62 | 143,43 | 1,20% | 264.015,00 |
| 03.02.2025 | 136,26 | 142,71 | 135,22 | 141,73 | 1,66% | 377.845,00 |
| 31.01.2025 | 139,96 | 141,74 | 139,00 | 139,41 | -0,23% | 393.102,00 |
| 30.01.2025 | 145,05 | 146,84 | 139,70 | 139,73 | -3,66% | 572.812,00 |
| 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 |