134,425€
-3,29%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 140,10 | 141,30 | 136,73 | 136,73 | -1,64% | - |
| 29.01.2025 | 143,40 | 143,40 | 139,00 | 139,00 | -1,73% | 31,00 |
| 28.01.2025 | 140,95 | 141,45 | 140,95 | 141,45 | -0,04% | 37,00 |
| 27.01.2025 | 134,45 | 141,50 | 133,00 | 141,50 | 4,35% | 467,00 |
| 24.01.2025 | 134,15 | 135,60 | 134,15 | 135,60 | -0,40% | 66,00 |
| 23.01.2025 | 135,80 | 136,45 | 134,85 | 136,15 | 1,45% | 13,00 |
| 22.01.2025 | 134,50 | 134,75 | 134,20 | 134,20 | 0,06% | 33,00 |
| 21.01.2025 | 132,13 | 134,50 | 132,13 | 134,13 | 1,61% | - |
| 20.01.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -0,49% | 8,00 |
| 17.01.2025 | 132,25 | 134,45 | 132,25 | 132,65 | 0,84% | 63,00 |
| 16.01.2025 | 131,95 | 133,60 | 131,55 | 131,55 | -0,57% | 208,00 |
| 15.01.2025 | 132,50 | 133,80 | 132,20 | 132,30 | 1,42% | 129,00 |
| 14.01.2025 | 130,10 | 130,45 | 129,95 | 130,45 | -0,27% | 38,00 |
| 13.01.2025 | 132,05 | 132,05 | 130,80 | 130,80 | 0,46% | 27,00 |
| 10.01.2025 | 128,90 | 130,70 | 128,90 | 130,20 | 0,15% | 228,00 |
| 09.01.2025 | 129,65 | 130,00 | 129,65 | 130,00 | 0,35% | 37,00 |
| 08.01.2025 | 132,15 | 132,15 | 129,00 | 129,55 | -1,11% | 79,00 |
| 07.01.2025 | 131,10 | 132,95 | 131,00 | 131,00 | -0,91% | 144,00 |
| 06.01.2025 | 138,95 | 138,95 | 132,20 | 132,20 | -3,01% | 109,00 |
| 03.01.2025 | 134,70 | 136,60 | 134,70 | 136,30 | 0,59% | 33,00 |
| 02.01.2025 | 134,45 | 138,85 | 134,45 | 135,50 | 2,11% | 232,00 |
| 30.12.2024 | 133,75 | 134,50 | 132,70 | 132,70 | -0,86% | 27,00 |
| 27.12.2024 | 134,05 | 134,05 | 132,70 | 133,85 | -0,37% | 93,00 |
| 23.12.2024 | 136,70 | 136,70 | 134,35 | 134,35 | -0,92% | 24,00 |
| 20.12.2024 | 134,70 | 135,60 | 134,70 | 135,60 | -1,17% | 86,00 |
| 19.12.2024 | 136,15 | 138,85 | 136,15 | 137,20 | -2,49% | 181,00 |
| 18.12.2024 | 139,60 | 140,70 | 139,55 | 140,70 | 0,79% | 703,00 |
| 17.12.2024 | 137,95 | 139,65 | 137,50 | 139,60 | -0,36% | 372,00 |
| 16.12.2024 | 140,15 | 141,95 | 140,10 | 140,10 | -0,92% | 139,00 |
| 13.12.2024 | 144,85 | 144,85 | 141,25 | 141,40 | -1,94% | 910,00 |
| 12.12.2024 | 144,45 | 144,45 | 144,20 | 144,20 | -1,20% | 75,00 |
| 11.12.2024 | 145,60 | 147,75 | 145,60 | 145,95 | -1,25% | 110,00 |
| 10.12.2024 | 146,60 | 147,80 | 146,60 | 147,80 | -0,27% | 29,00 |
| 09.12.2024 | 148,25 | 149,20 | 147,55 | 148,20 | 1,06% | 172,00 |
| 06.12.2024 | 147,45 | 148,30 | 146,65 | 146,65 | -1,74% | 131,00 |
| 05.12.2024 | 151,75 | 152,65 | 149,25 | 149,25 | -1,45% | 548,00 |
| 04.12.2024 | 150,20 | 152,25 | 149,95 | 151,45 | 1,85% | 231,00 |
| 03.12.2024 | 147,10 | 148,70 | 146,20 | 148,70 | -0,07% | 11,00 |
| 02.12.2024 | 144,75 | 148,80 | 144,75 | 148,80 | 1,36% | 119,00 |
| 29.11.2024 | 147,90 | 147,90 | 146,80 | 146,80 | -0,20% | 52,00 |
| 28.11.2024 | 147,10 | 147,33 | 146,80 | 147,10 | 1,45% | - |
| 27.11.2024 | 145,35 | 145,35 | 144,75 | 145,00 | -2,65% | 25,00 |
| 26.11.2024 | 148,25 | 149,65 | 148,25 | 148,95 | -0,23% | 27,00 |
| 25.11.2024 | 148,00 | 150,00 | 147,30 | 149,30 | 1,63% | 561,00 |
| 22.11.2024 | 142,70 | 146,90 | 142,70 | 146,90 | 2,75% | 228,00 |
| 21.11.2024 | 139,10 | 143,15 | 138,65 | 142,98 | 7,14% | - |
| 20.11.2024 | 133,45 | 133,45 | 133,45 | 133,45 | -0,22% | 60,00 |
| 19.11.2024 | 135,50 | 135,50 | 133,75 | 133,75 | -1,73% | 35,00 |
| 18.11.2024 | 138,25 | 139,45 | 136,10 | 136,10 | -1,48% | 101,00 |
| 15.11.2024 | 140,95 | 141,95 | 138,15 | 138,15 | -1,57% | 113,00 |
| 14.11.2024 | 140,35 | 140,35 | 140,35 | 140,35 | -3,67% | 3,00 |
| 13.11.2024 | 144,65 | 145,70 | 144,00 | 145,70 | 0,34% | 101,00 |
| 12.11.2024 | 145,15 | 145,80 | 144,95 | 145,20 | -0,03% | 246,00 |
| 11.11.2024 | 144,95 | 145,60 | 143,70 | 145,25 | 1,11% | 178,00 |
| 08.11.2024 | 143,15 | 145,05 | 142,45 | 143,65 | -1,03% | 223,00 |
| 07.11.2024 | 147,40 | 149,40 | 141,15 | 145,15 | -1,12% | 569,00 |
| 06.11.2024 | 135,00 | 150,25 | 129,00 | 146,80 | 25,68% | 3.228,00 |
| 05.11.2024 | 115,40 | 117,40 | 115,40 | 116,80 | 2,55% | 89,00 |
| 04.11.2024 | 111,30 | 113,90 | 111,30 | 113,90 | 3,22% | 587,00 |
| 01.11.2024 | 110,80 | 111,20 | 110,35 | 110,35 | 0,73% | 62,00 |
| 31.10.2024 | 111,00 | 111,15 | 109,55 | 109,55 | -2,27% | 336,00 |
| 30.10.2024 | 112,10 | 112,10 | 112,10 | 112,10 | -2,99% | 20,00 |
| 29.10.2024 | 112,85 | 115,55 | 112,85 | 115,55 | 2,94% | 184,00 |
| 28.10.2024 | 113,60 | 113,60 | 112,25 | 112,25 | 0,22% | 58,00 |
| 25.10.2024 | 112,20 | 112,20 | 111,25 | 112,00 | -1,93% | 204,00 |
| 24.10.2024 | 112,85 | 114,20 | 112,85 | 114,20 | 0,62% | 41,00 |
| 23.10.2024 | 115,05 | 115,05 | 112,05 | 113,50 | -0,70% | 89,00 |
| 22.10.2024 | 113,25 | 114,70 | 113,25 | 114,30 | -0,17% | 72,00 |
| 21.10.2024 | 113,90 | 115,10 | 113,00 | 114,50 | 0,31% | 97,00 |
| 18.10.2024 | 114,60 | 115,20 | 113,95 | 114,15 | -1,51% | 122,00 |
| 17.10.2024 | 117,20 | 117,20 | 115,05 | 115,90 | -0,13% | 149,00 |
| 16.10.2024 | 116,65 | 116,80 | 115,80 | 116,05 | -0,28% | 387,00 |
| 15.10.2024 | 115,10 | 116,78 | 113,88 | 116,38 | 2,13% | - |
| 14.10.2024 | 114,45 | 117,70 | 113,95 | 113,95 | -0,78% | 95,00 |
| 11.10.2024 | 115,15 | 116,35 | 114,15 | 114,85 | 0,04% | 253,00 |
| 10.10.2024 | 114,20 | 114,90 | 114,20 | 114,80 | 1,82% | 92,00 |
| 09.10.2024 | 111,75 | 112,80 | 111,75 | 112,75 | 0,89% | 89,00 |
| 08.10.2024 | 109,95 | 111,85 | 109,40 | 111,75 | 0,86% | 120,00 |
| 07.10.2024 | 116,45 | 117,00 | 109,70 | 110,80 | -2,85% | 1.689,00 |
| 04.10.2024 | 115,00 | 115,10 | 114,05 | 114,05 | 0,18% | 85,00 |
| 03.10.2024 | 113,85 | 113,85 | 113,85 | 113,85 | -0,91% | 20,00 |
| 02.10.2024 | 115,15 | 116,40 | 113,80 | 114,90 | -0,09% | 150,00 |
| 01.10.2024 | 116,05 | 116,65 | 115,00 | 115,00 | -0,39% | 73,00 |
| 30.09.2024 | 116,50 | 117,30 | 115,35 | 115,45 | -1,45% | 307,00 |
| 27.09.2024 | 114,30 | 118,30 | 114,30 | 117,15 | 4,50% | 297,00 |
| 26.09.2024 | 112,60 | 112,75 | 111,40 | 112,10 | 1,49% | 149,00 |
| 25.09.2024 | 111,55 | 111,80 | 109,95 | 110,45 | -1,38% | 138,00 |
| 24.09.2024 | 113,65 | 115,10 | 112,00 | 112,00 | -2,23% | 118,00 |
| 23.09.2024 | 112,55 | 114,55 | 112,05 | 114,55 | 3,20% | 86,00 |
| 20.09.2024 | 110,10 | 111,65 | 109,20 | 111,00 | -0,54% | - |
| 19.09.2024 | 113,05 | 113,55 | 111,60 | 111,60 | 0,18% | 35,00 |
| 18.09.2024 | 112,30 | 112,85 | 110,40 | 111,40 | -0,31% | 191,00 |
| 17.09.2024 | 113,35 | 114,85 | 111,75 | 111,75 | -1,50% | 24,00 |
| 16.09.2024 | 114,15 | 114,25 | 112,65 | 113,45 | 0,80% | 279,00 |
| 13.09.2024 | 111,50 | 112,85 | 111,50 | 112,55 | 0,27% | 59,00 |
| 12.09.2024 | 112,25 | 112,25 | 112,25 | 112,25 | 1,86% | 14,00 |
| 11.09.2024 | 110,20 | 110,85 | 110,20 | 110,20 | 0,18% | 72,00 |
| 10.09.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,18% | 4,00 |
| 09.09.2024 | 111,60 | 112,05 | 109,80 | 109,80 | -0,81% | 40,00 |
| 06.09.2024 | 110,75 | 110,75 | 110,70 | 110,70 | -0,63% | 26,00 |