129,050$
1,10%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 128,01 | 129,98 | 127,35 | 129,05 | 1,10% | 11.968,00 |
| 14.10.2025 | 126,80 | 127,72 | 125,30 | 127,64 | -0,21% | 303.763,00 |
| 13.10.2025 | 130,42 | 130,42 | 126,53 | 127,91 | -0,70% | 322.994,00 |
| 10.10.2025 | 129,98 | 130,80 | 127,62 | 128,81 | -0,75% | 391.885,00 |
| 09.10.2025 | 128,72 | 130,41 | 127,56 | 129,78 | 0,43% | 282.545,00 |
| 08.10.2025 | 128,43 | 129,28 | 127,41 | 129,23 | 1,23% | 360.671,00 |
| 07.10.2025 | 129,61 | 130,00 | 126,47 | 127,66 | -1,50% | 309.057,00 |
| 06.10.2025 | 131,71 | 132,26 | 128,11 | 129,60 | -1,11% | 414.082,00 |
| 03.10.2025 | 131,72 | 133,66 | 130,70 | 131,05 | 0,21% | 52.981,00 |
| 02.10.2025 | 131,63 | 132,26 | 130,41 | 130,78 | -0,45% | 437.073,00 |
| 01.10.2025 | 131,81 | 133,90 | 129,88 | 131,37 | -0,73% | 394.963,00 |
| 30.09.2025 | 136,28 | 137,48 | 132,17 | 132,33 | -3,05% | 322.766,00 |
| 29.09.2025 | 137,31 | 137,31 | 135,00 | 136,50 | -0,12% | 255.052,00 |
| 26.09.2025 | 135,42 | 136,82 | 134,27 | 136,66 | 0,96% | 232.069,00 |
| 25.09.2025 | 135,75 | 136,75 | 133,77 | 135,36 | -0,58% | 296.002,00 |
| 24.09.2025 | 135,64 | 137,36 | 134,32 | 136,15 | 0,95% | 238.795,00 |
| 23.09.2025 | 136,48 | 137,00 | 134,07 | 134,87 | -1,11% | 185.693,00 |
| 22.09.2025 | 135,12 | 136,72 | 134,63 | 136,39 | 0,61% | 178.086,00 |
| 19.09.2025 | 136,03 | 136,37 | 133,92 | 135,56 | -0,16% | 931.562,00 |
| 18.09.2025 | 133,48 | 136,70 | 132,85 | 135,78 | 2,70% | 285.003,00 |
| 17.09.2025 | 132,63 | 133,65 | 131,00 | 132,21 | 0,01% | 241.983,00 |
| 16.09.2025 | 131,51 | 133,16 | 131,00 | 132,20 | 0,09% | 328.993,00 |
| 15.09.2025 | 133,17 | 133,55 | 131,72 | 132,08 | -1,03% | 385.855,00 |
| 12.09.2025 | 135,90 | 135,99 | 133,17 | 133,46 | -1,61% | 182.111,00 |
| 11.09.2025 | 132,17 | 135,75 | 131,37 | 135,65 | 3,13% | 246.418,00 |
| 10.09.2025 | 132,92 | 134,24 | 131,22 | 131,53 | -1,19% | 244.945,00 |
| 09.09.2025 | 135,12 | 135,12 | 132,21 | 133,11 | -1,52% | 282.307,00 |
| 08.09.2025 | 135,27 | 135,47 | 133,22 | 135,16 | 0,16% | 286.307,00 |
| 05.09.2025 | 134,29 | 137,00 | 133,49 | 134,95 | 0,49% | 334.396,00 |
| 04.09.2025 | 135,59 | 135,95 | 133,55 | 134,29 | -1,26% | 300.421,00 |
| 03.09.2025 | 133,74 | 136,47 | 133,11 | 136,01 | 1,67% | 340.880,00 |
| 02.09.2025 | 133,00 | 134,08 | 131,36 | 133,77 | -1,50% | 378.888,00 |
| 29.08.2025 | 135,52 | 137,27 | 132,00 | 135,81 | 0,35% | 332.327,00 |
| 28.08.2025 | 134,66 | 135,34 | 134,05 | 135,33 | 0,50% | 219.012,00 |
| 27.08.2025 | 132,00 | 135,49 | 132,00 | 134,66 | 2,41% | 345.490,00 |
| 26.08.2025 | 132,30 | 133,29 | 131,49 | 131,49 | -0,75% | 534.964,00 |
| 25.08.2025 | 134,53 | 134,74 | 132,23 | 132,49 | -1,52% | 203.179,00 |
| 22.08.2025 | 130,87 | 135,83 | 130,87 | 134,54 | 3,00% | 289.420,00 |
| 21.08.2025 | 131,19 | 131,65 | 129,88 | 130,62 | -1,13% | 220.059,00 |
| 20.08.2025 | 133,28 | 133,57 | 131,35 | 132,11 | -0,74% | 298.992,00 |
| 19.08.2025 | 131,30 | 133,69 | 131,30 | 133,10 | 1,88% | 304.395,00 |
| 18.08.2025 | 129,57 | 130,75 | 128,84 | 130,65 | 1,16% | 223.294,00 |
| 15.08.2025 | 129,72 | 131,00 | 128,71 | 129,15 | -0,01% | 232.702,00 |
| 14.08.2025 | 131,54 | 131,77 | 129,08 | 129,16 | -2,28% | 235.920,00 |
| 13.08.2025 | 130,02 | 132,67 | 129,41 | 132,18 | 2,11% | 283.662,00 |
| 12.08.2025 | 128,51 | 129,93 | 127,77 | 129,45 | 1,16% | 331.686,00 |
| 11.08.2025 | 128,43 | 131,50 | 127,71 | 127,97 | -0,38% | 302.253,00 |
| 08.08.2025 | 128,91 | 129,95 | 127,70 | 128,46 | -0,13% | 310.797,00 |
| 07.08.2025 | 130,97 | 132,68 | 127,27 | 128,63 | -1,30% | 488.184,00 |
| 06.08.2025 | 132,14 | 133,80 | 124,10 | 130,33 | -0,21% | 878.932,00 |
| 05.08.2025 | 136,24 | 136,24 | 130,42 | 130,61 | -3,84% | 630.795,00 |
| 04.08.2025 | 131,09 | 136,14 | 131,08 | 135,82 | 4,05% | 523.367,00 |
| 01.08.2025 | 132,50 | 132,77 | 130,32 | 130,53 | -1,91% | 319.748,00 |
| 31.07.2025 | 135,77 | 136,36 | 132,89 | 133,07 | -1,82% | 280.797,00 |
| 30.07.2025 | 137,99 | 140,23 | 134,51 | 135,53 | -1,35% | 298.832,00 |
| 29.07.2025 | 138,53 | 139,20 | 136,06 | 137,39 | 0,07% | 261.577,00 |
| 28.07.2025 | 137,75 | 138,60 | 135,55 | 137,30 | 0,36% | 310.259,00 |
| 25.07.2025 | 139,36 | 139,43 | 136,60 | 136,81 | -1,68% | 375.621,00 |
| 24.07.2025 | 139,69 | 140,30 | 138,72 | 139,15 | -0,85% | 306.562,00 |
| 23.07.2025 | 140,80 | 141,27 | 139,37 | 140,34 | -0,51% | 176.313,00 |
| 22.07.2025 | 140,19 | 142,27 | 139,97 | 141,06 | 1,11% | 253.119,00 |
| 21.07.2025 | 139,71 | 141,39 | 139,36 | 139,51 | 0,14% | 211.757,00 |
| 18.07.2025 | 140,44 | 140,50 | 138,92 | 139,31 | -0,17% | 237.732,00 |
| 17.07.2025 | 137,91 | 140,06 | 137,80 | 139,55 | 0,78% | 344.193,00 |
| 16.07.2025 | 138,53 | 139,08 | 137,04 | 138,47 | 0,55% | 239.801,00 |
| 15.07.2025 | 139,45 | 140,81 | 137,51 | 137,71 | -1,06% | 305.121,00 |
| 14.07.2025 | 135,82 | 139,82 | 134,06 | 139,19 | 2,64% | 324.256,00 |
| 11.07.2025 | 140,76 | 141,32 | 135,28 | 135,61 | -4,09% | 295.115,00 |
| 10.07.2025 | 145,58 | 145,58 | 141,29 | 141,39 | -3,16% | 336.100,00 |
| 09.07.2025 | 147,59 | 147,84 | 143,48 | 146,01 | -1,20% | 255.618,00 |
| 08.07.2025 | 147,16 | 149,21 | 146,86 | 147,78 | 0,57% | 332.819,00 |
| 07.07.2025 | 151,10 | 151,10 | 146,76 | 146,94 | -2,09% | 374.350,00 |
| 03.07.2025 | 148,01 | 150,80 | 147,01 | 150,07 | 4,23% | 361.983,00 |
| 02.07.2025 | 144,10 | 144,74 | 142,95 | 143,98 | -0,34% | 310.159,00 |
| 01.07.2025 | 142,84 | 144,79 | 141,49 | 144,47 | 1,13% | 263.985,00 |
| 30.06.2025 | 142,04 | 143,13 | 141,20 | 142,86 | 1,30% | 191.230,00 |
| 27.06.2025 | 141,78 | 141,96 | 139,76 | 141,03 | -0,53% | 446.797,00 |
| 26.06.2025 | 142,08 | 142,76 | 140,03 | 141,78 | 0,42% | 228.845,00 |
| 25.06.2025 | 140,27 | 142,00 | 139,82 | 141,19 | 0,85% | 218.071,00 |
| 24.06.2025 | 140,76 | 141,60 | 138,76 | 140,00 | -0,27% | 229.879,00 |
| 23.06.2025 | 135,92 | 140,54 | 134,99 | 140,38 | 3,43% | 228.036,00 |
| 20.06.2025 | 137,45 | 138,41 | 134,87 | 135,73 | -1,07% | 881.061,00 |
| 18.06.2025 | 139,63 | 140,85 | 137,01 | 137,20 | -2,14% | 344.205,00 |
| 17.06.2025 | 137,96 | 140,98 | 137,48 | 140,20 | 0,69% | 325.854,00 |
| 16.06.2025 | 139,07 | 140,78 | 138,00 | 139,24 | 0,33% | 303.621,00 |
| 13.06.2025 | 138,78 | 140,58 | 137,35 | 138,78 | -1,35% | 291.224,00 |
| 12.06.2025 | 140,01 | 141,75 | 139,60 | 140,68 | 0,48% | 191.755,00 |
| 11.06.2025 | 141,20 | 142,27 | 139,62 | 140,01 | -1,21% | 280.086,00 |
| 10.06.2025 | 141,77 | 142,94 | 141,00 | 141,72 | -0,04% | 273.063,00 |
| 09.06.2025 | 142,00 | 142,67 | 140,87 | 141,77 | -0,06% | 197.862,00 |
| 06.06.2025 | 141,28 | 142,32 | 140,48 | 141,86 | 1,58% | 270.417,00 |
| 05.06.2025 | 139,19 | 140,88 | 139,02 | 139,66 | 0,91% | 336.645,00 |
| 04.06.2025 | 141,90 | 143,16 | 137,65 | 138,40 | -2,92% | 314.750,00 |
| 03.06.2025 | 141,16 | 142,76 | 140,53 | 142,56 | 1,31% | 237.440,00 |
| 02.06.2025 | 138,59 | 140,79 | 138,59 | 140,71 | 1,56% | 299.654,00 |
| 30.05.2025 | 136,97 | 139,01 | 135,60 | 138,55 | 0,95% | 348.544,00 |
| 29.05.2025 | 136,78 | 137,58 | 134,75 | 137,25 | 0,79% | 320.905,00 |
| 28.05.2025 | 137,47 | 138,21 | 135,86 | 136,18 | -0,99% | 251.637,00 |
| 27.05.2025 | 136,20 | 137,54 | 135,56 | 137,54 | 2,25% | 318.145,00 |
| 23.05.2025 | 134,43 | 135,69 | 133,66 | 134,51 | -1,41% | 273.708,00 |