107,500€
-0,51%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 107,95 | 110,55 | 107,30 | 108,63 | 0,53% | - |
| 07.04.2025 | 103,85 | 108,05 | 101,25 | 108,05 | -0,60% | 452,00 |
| 04.04.2025 | 108,35 | 108,70 | 106,55 | 108,70 | -4,10% | 340,00 |
| 03.04.2025 | 114,55 | 114,55 | 111,15 | 113,35 | -4,83% | 38,00 |
| 02.04.2025 | 119,40 | 119,40 | 116,80 | 119,10 | 1,97% | 40,00 |
| 01.04.2025 | 117,05 | 117,20 | 116,80 | 116,80 | 0,86% | 17,00 |
| 31.03.2025 | 115,50 | 116,00 | 115,25 | 115,80 | -0,94% | 84,00 |
| 28.03.2025 | 120,00 | 120,00 | 116,80 | 116,90 | -2,62% | 80,00 |
| 27.03.2025 | 120,05 | 120,05 | 120,05 | 120,05 | 0,25% | 8,00 |
| 26.03.2025 | 120,65 | 120,65 | 119,50 | 119,75 | -0,95% | 39,00 |
| 25.03.2025 | 121,40 | 121,40 | 120,90 | 120,90 | 1,68% | 58,00 |
| 24.03.2025 | 118,90 | 118,90 | 118,90 | 118,90 | 0,00% | 38,00 |
| 21.03.2025 | 118,20 | 118,90 | 118,20 | 118,90 | -0,38% | 155,00 |
| 20.03.2025 | 119,05 | 119,35 | 119,05 | 119,35 | -0,62% | 91,00 |
| 19.03.2025 | 120,10 | 120,10 | 120,10 | 120,10 | 1,39% | 3,00 |
| 18.03.2025 | 118,65 | 119,65 | 118,45 | 118,45 | -0,29% | 82,00 |
| 17.03.2025 | 114,90 | 118,90 | 114,90 | 118,80 | 2,77% | 128,00 |
| 14.03.2025 | 113,40 | 115,60 | 113,40 | 115,60 | 2,48% | 20,00 |
| 13.03.2025 | 112,80 | 112,80 | 112,80 | 112,80 | -0,70% | 10,00 |
| 12.03.2025 | 113,90 | 116,15 | 113,00 | 113,60 | -0,70% | 196,00 |
| 11.03.2025 | 115,05 | 115,05 | 113,85 | 114,40 | -1,51% | 92,00 |
| 10.03.2025 | 116,40 | 117,45 | 115,45 | 116,15 | -0,09% | 396,00 |
| 07.03.2025 | 119,20 | 119,20 | 116,25 | 116,25 | -3,37% | 120,00 |
| 06.03.2025 | 120,30 | 122,00 | 120,30 | 120,30 | -0,78% | 93,00 |
| 05.03.2025 | 122,25 | 123,35 | 121,25 | 121,25 | -0,74% | 216,00 |
| 04.03.2025 | 122,70 | 122,70 | 120,30 | 122,15 | -0,93% | 386,00 |
| 03.03.2025 | 127,45 | 128,20 | 123,30 | 123,30 | -2,10% | 196,00 |
| 28.02.2025 | 125,60 | 126,20 | 125,60 | 125,95 | 0,08% | 646,00 |
| 27.02.2025 | 127,95 | 127,95 | 125,85 | 125,85 | -0,24% | 454,00 |
| 26.02.2025 | 127,95 | 127,95 | 126,15 | 126,15 | -0,16% | 112,00 |
| 25.02.2025 | 127,20 | 128,65 | 124,75 | 126,35 | -3,07% | 340,00 |
| 24.02.2025 | 131,15 | 131,40 | 128,75 | 130,35 | -0,99% | 229,00 |
| 21.02.2025 | 132,90 | 132,90 | 131,35 | 131,65 | -1,02% | 275,00 |
| 20.02.2025 | 138,65 | 138,65 | 132,90 | 133,00 | -4,76% | 156,00 |
| 19.02.2025 | 140,50 | 140,50 | 137,00 | 139,65 | -0,29% | 324,00 |
| 18.02.2025 | 136,00 | 141,00 | 136,00 | 140,05 | 2,23% | 224,00 |
| 17.02.2025 | 135,55 | 137,05 | 135,55 | 137,00 | 1,86% | 104,00 |
| 14.02.2025 | 135,85 | 135,85 | 133,60 | 134,50 | 1,47% | 175,00 |
| 13.02.2025 | 133,20 | 134,05 | 132,10 | 132,55 | 0,42% | 141,00 |
| 12.02.2025 | 131,45 | 132,00 | 131,45 | 132,00 | 0,15% | 294,00 |
| 11.02.2025 | 132,98 | 133,25 | 131,08 | 131,80 | -1,68% | - |
| 10.02.2025 | 132,80 | 134,05 | 131,50 | 134,05 | 2,41% | 21,00 |
| 07.02.2025 | 129,90 | 136,25 | 129,85 | 130,90 | -4,83% | 228,00 |
| 06.02.2025 | 140,35 | 141,35 | 136,85 | 137,55 | -2,13% | 44,00 |
| 05.02.2025 | 137,00 | 140,55 | 137,00 | 140,55 | 1,55% | 295,00 |
| 04.02.2025 | 138,35 | 138,45 | 137,75 | 138,40 | 1,58% | 147,00 |
| 03.02.2025 | 132,25 | 136,60 | 132,25 | 136,25 | 1,08% | 487,00 |
| 31.01.2025 | 136,50 | 136,50 | 134,80 | 134,80 | -3,33% | 54,00 |
| 30.01.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 0,32% | 4,00 |
| 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 |