78,900€
-0,40%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 79,30 | 79,36 | 78,88 | 78,98 | -0,30% | - |
| 26.03.2026 | 77,06 | 79,22 | 77,06 | 79,22 | 2,11% | 50,00 |
| 25.03.2026 | 79,64 | 79,64 | 77,58 | 77,58 | -2,19% | 244,00 |
| 24.03.2026 | 83,42 | 83,42 | 79,32 | 79,32 | -5,30% | 74,00 |
| 23.03.2026 | 82,94 | 83,76 | 82,94 | 83,76 | -0,17% | 200,00 |
| 20.03.2026 | 83,80 | 84,20 | 83,80 | 83,90 | 1,35% | 245,00 |
| 19.03.2026 | 83,72 | 84,88 | 82,78 | 82,78 | -0,98% | 146,00 |
| 18.03.2026 | 83,46 | 83,60 | 83,00 | 83,60 | 2,10% | 273,00 |
| 17.03.2026 | 82,78 | 82,78 | 81,88 | 81,88 | -0,90% | 2,00 |
| 16.03.2026 | 88,24 | 88,24 | 82,62 | 82,62 | -3,97% | 254,00 |
| 13.03.2026 | 84,94 | 88,00 | 84,92 | 86,04 | 0,96% | 2.044,00 |
| 12.03.2026 | 83,64 | 85,22 | 83,64 | 85,22 | 3,47% | 13,00 |
| 11.03.2026 | 82,50 | 82,50 | 81,38 | 82,36 | 0,83% | 23,00 |
| 10.03.2026 | 82,94 | 82,94 | 81,46 | 81,68 | -1,21% | 27,00 |
| 09.03.2026 | 85,04 | 85,26 | 82,68 | 82,68 | -2,66% | 406,00 |
| 06.03.2026 | 85,20 | 85,62 | 82,62 | 84,94 | -1,62% | 290,00 |
| 05.03.2026 | 84,86 | 86,34 | 84,86 | 86,34 | 2,76% | 19,00 |
| 04.03.2026 | 84,02 | 84,02 | 84,02 | 84,02 | 0,29% | 473,00 |
| 03.03.2026 | 79,58 | 84,52 | 79,58 | 83,78 | 3,43% | 463,00 |
| 02.03.2026 | 78,52 | 82,40 | 78,02 | 81,00 | 3,34% | 563,00 |
| 27.02.2026 | 78,18 | 78,38 | 77,94 | 78,38 | -3,21% | 30,00 |
| 26.02.2026 | 77,82 | 80,98 | 77,76 | 80,98 | 7,26% | 252,00 |
| 25.02.2026 | 73,42 | 75,50 | 73,42 | 75,50 | 1,34% | 47,00 |
| 24.02.2026 | 73,98 | 74,50 | 73,42 | 74,50 | 2,42% | 100,00 |
| 23.02.2026 | 77,86 | 79,30 | 72,74 | 72,74 | -7,88% | 1.166,00 |
| 20.02.2026 | 87,54 | 87,54 | 78,64 | 78,96 | -9,66% | 202,00 |
| 19.02.2026 | 88,24 | 88,98 | 87,40 | 87,40 | -0,97% | 115,00 |
| 18.02.2026 | 89,12 | 89,12 | 88,26 | 88,26 | 1,10% | 12,00 |
| 17.02.2026 | 88,02 | 88,02 | 87,30 | 87,30 | -1,69% | 101,00 |
| 16.02.2026 | 87,94 | 89,26 | 87,94 | 88,80 | 0,91% | 26,00 |
| 13.02.2026 | 87,80 | 89,06 | 87,72 | 88,00 | -1,68% | 99,00 |
| 12.02.2026 | 92,60 | 93,34 | 89,50 | 89,50 | -6,26% | 317,00 |
| 11.02.2026 | 94,68 | 95,48 | 94,68 | 95,48 | 0,82% | 26,00 |
| 10.02.2026 | 92,10 | 94,88 | 92,10 | 94,70 | 4,00% | 620,00 |
| 09.02.2026 | 94,30 | 95,08 | 91,06 | 91,06 | -2,09% | 2.166,00 |
| 06.02.2026 | 106,80 | 106,80 | 93,00 | 93,00 | -17,04% | 1.111,00 |
| 05.02.2026 | 109,15 | 112,10 | 108,95 | 112,10 | 3,32% | 117,00 |
| 04.02.2026 | 107,30 | 108,50 | 105,05 | 108,50 | 1,07% | 146,00 |
| 03.02.2026 | 114,25 | 114,25 | 107,35 | 107,35 | -6,53% | 128,00 |
| 02.02.2026 | 108,80 | 115,55 | 108,80 | 114,85 | 3,24% | 118,00 |
| 30.01.2026 | 109,50 | 111,38 | 109,40 | 111,25 | 0,98% | - |
| 29.01.2026 | 111,28 | 111,30 | 108,38 | 110,18 | -0,79% | - |
| 28.01.2026 | 111,93 | 112,38 | 110,90 | 111,05 | 0,54% | - |
| 27.01.2026 | 112,13 | 112,18 | 110,18 | 110,45 | -0,18% | - |
| 26.01.2026 | 108,65 | 111,35 | 107,10 | 110,65 | 1,05% | - |
| 23.01.2026 | 112,15 | 112,15 | 109,50 | 109,50 | -3,61% | 73,00 |
| 22.01.2026 | 113,60 | 113,60 | 113,60 | 113,60 | 1,43% | 5,00 |
| 21.01.2026 | 112,40 | 112,40 | 112,00 | 112,00 | -1,06% | 114,00 |
| 20.01.2026 | 113,75 | 113,75 | 113,20 | 113,20 | -0,35% | 54,00 |
| 19.01.2026 | 113,50 | 113,60 | 113,50 | 113,60 | -1,47% | 16,00 |
| 16.01.2026 | 115,20 | 115,30 | 115,20 | 115,30 | 0,92% | 108,00 |
| 15.01.2026 | 116,30 | 116,55 | 114,25 | 114,25 | 0,07% | 68,00 |
| 14.01.2026 | 114,10 | 115,25 | 112,83 | 114,18 | -0,80% | - |
| 13.01.2026 | 115,10 | 115,10 | 115,10 | 115,10 | -0,48% | 1,00 |
| 12.01.2026 | 113,85 | 115,65 | 112,25 | 115,65 | 1,05% | 226,00 |
| 09.01.2026 | 115,20 | 115,50 | 114,45 | 114,45 | 0,97% | 27,00 |
| 08.01.2026 | 112,10 | 113,35 | 112,10 | 113,35 | 0,35% | 3,00 |
| 07.01.2026 | 111,90 | 112,95 | 110,40 | 112,95 | 1,62% | 729,00 |
| 06.01.2026 | 112,85 | 112,85 | 110,20 | 111,15 | -0,45% | 29,00 |
| 05.01.2026 | 111,85 | 113,50 | 111,00 | 111,65 | 0,27% | 1.118,00 |
| 02.01.2026 | 112,55 | 114,40 | 110,65 | 111,35 | -3,97% | 796,00 |
| 30.12.2025 | 115,95 | 115,95 | 115,95 | 115,95 | -0,30% | 4,00 |
| 29.12.2025 | 116,80 | 116,85 | 116,15 | 116,30 | -1,11% | 200,00 |
| 23.12.2025 | 120,50 | 120,90 | 117,55 | 117,60 | -2,61% | 279,00 |
| 22.12.2025 | 120,50 | 120,75 | 120,50 | 120,75 | -0,21% | 91,00 |
| 19.12.2025 | 123,35 | 123,35 | 121,00 | 121,00 | -0,58% | 20,00 |
| 18.12.2025 | 121,10 | 122,80 | 121,10 | 121,70 | 2,14% | 463,00 |
| 17.12.2025 | 122,05 | 122,05 | 117,95 | 119,15 | -2,50% | 17,00 |
| 16.12.2025 | 121,60 | 122,20 | 117,55 | 122,20 | -1,29% | 255,00 |
| 15.12.2025 | 131,05 | 131,05 | 123,80 | 123,80 | -3,92% | 113,00 |
| 12.12.2025 | 128,80 | 130,35 | 128,80 | 128,85 | -0,19% | 80,00 |
| 11.12.2025 | 128,65 | 129,10 | 128,65 | 129,10 | -0,12% | 367,00 |
| 10.12.2025 | 128,30 | 129,25 | 128,30 | 129,25 | 1,29% | 49,00 |
| 09.12.2025 | 127,95 | 127,95 | 127,60 | 127,60 | -0,85% | 37,00 |
| 08.12.2025 | 125,05 | 128,70 | 125,05 | 128,70 | 2,96% | 373,00 |
| 05.12.2025 | 129,65 | 129,65 | 125,00 | 125,00 | -3,29% | 31,00 |
| 04.12.2025 | 128,45 | 129,95 | 128,45 | 129,25 | 0,82% | 103,00 |
| 03.12.2025 | 125,05 | 128,20 | 125,05 | 128,20 | 1,34% | 165,00 |
| 02.12.2025 | 123,75 | 127,95 | 122,90 | 126,50 | 2,43% | 90,00 |
| 01.12.2025 | 119,70 | 124,50 | 119,65 | 123,50 | 1,15% | 145,00 |
| 28.11.2025 | 121,60 | 122,30 | 121,60 | 122,10 | -0,65% | 44,00 |
| 27.11.2025 | 121,50 | 122,90 | 121,50 | 122,90 | 0,61% | 14,00 |
| 26.11.2025 | 122,15 | 122,15 | 122,15 | 122,15 | -0,43% | 15,00 |
| 25.11.2025 | 121,78 | 123,85 | 121,08 | 122,68 | -2,52% | - |
| 24.11.2025 | 125,85 | 125,85 | 125,85 | 125,85 | 1,25% | 1,00 |
| 21.11.2025 | 118,50 | 124,30 | 118,35 | 124,30 | 4,10% | 43,00 |
| 20.11.2025 | 122,90 | 122,90 | 119,40 | 119,40 | -0,54% | 87,00 |
| 19.11.2025 | 118,90 | 120,05 | 118,85 | 120,05 | 0,59% | 72,00 |
| 18.11.2025 | 118,05 | 119,35 | 118,05 | 119,35 | -2,17% | 35,00 |
| 17.11.2025 | 123,85 | 125,55 | 122,00 | 122,00 | -0,65% | 152,00 |
| 14.11.2025 | 121,65 | 122,80 | 120,35 | 122,80 | -0,73% | 184,00 |
| 13.11.2025 | 128,60 | 128,60 | 123,30 | 123,70 | -3,55% | 170,00 |
| 12.11.2025 | 132,85 | 132,85 | 128,25 | 128,25 | -2,95% | 322,00 |
| 11.11.2025 | 129,60 | 132,15 | 129,60 | 132,15 | 0,61% | 476,00 |
| 10.11.2025 | 132,00 | 132,25 | 129,55 | 131,35 | 1,31% | 131,00 |
| 07.11.2025 | 127,25 | 129,65 | 124,00 | 129,65 | 4,68% | 676,00 |
| 06.11.2025 | 125,95 | 127,25 | 121,05 | 123,85 | -1,24% | 550,00 |
| 05.11.2025 | 112,80 | 127,35 | 112,80 | 125,40 | 19,20% | 408,00 |
| 04.11.2025 | 107,90 | 108,70 | 105,20 | 105,20 | -2,77% | 17,00 |
| 03.11.2025 | 107,70 | 108,40 | 106,55 | 108,20 | 1,00% | 237,00 |