154,000€
0,62%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 152,95 | 154,18 | 150,83 | 152,70 | -0,23% | - |
| 28.09.2026 | 151,30 | 153,05 | 151,30 | 153,05 | -2,83% | 101,00 |
| 25.09.2026 | 157,50 | 157,50 | 157,50 | 157,50 | -2,78% | 3,00 |
| 24.09.2026 | 163,40 | 163,40 | 160,10 | 162,00 | 0,78% | 72,00 |
| 23.09.2026 | 161,95 | 163,70 | 159,25 | 160,75 | 0,66% | 42,00 |
| 22.09.2026 | 156,60 | 163,20 | 156,60 | 159,70 | 1,24% | 31,00 |
| 21.09.2026 | 155,30 | 157,75 | 155,30 | 157,75 | 3,14% | 6,00 |
| 18.09.2026 | 155,00 | 155,00 | 152,95 | 152,95 | -3,20% | 41,00 |
| 17.09.2026 | 159,85 | 159,90 | 158,00 | 158,00 | 1,35% | 80,00 |
| 16.09.2026 | 159,65 | 162,45 | 155,90 | 155,90 | -3,44% | 19,00 |
| 15.09.2026 | 150,90 | 161,45 | 147,65 | 161,45 | 14,50% | 173,00 |
| 14.09.2026 | 129,40 | 141,00 | 129,20 | 141,00 | 7,84% | 294,00 |
| 11.09.2026 | 133,70 | 133,70 | 130,75 | 130,75 | -6,77% | 66,00 |
| 10.09.2026 | 148,75 | 148,75 | 140,25 | 140,25 | -3,18% | 66,00 |
| 09.09.2026 | 145,15 | 145,15 | 144,15 | 144,85 | -1,63% | 193,00 |
| 08.09.2026 | 149,30 | 149,30 | 146,70 | 147,25 | 0,03% | 177,00 |
| 07.09.2026 | 149,15 | 149,15 | 147,20 | 147,20 | -0,67% | 2,00 |
| 04.09.2026 | 152,10 | 152,10 | 148,20 | 148,20 | -1,17% | 8,00 |
| 03.09.2026 | 148,30 | 149,95 | 148,30 | 149,95 | 3,06% | 144,00 |
| 02.09.2026 | 143,55 | 145,50 | 143,40 | 145,50 | -9,15% | 557,00 |
| 01.09.2026 | 162,05 | 162,05 | 160,15 | 160,15 | -1,14% | 2,00 |
| 31.08.2026 | 160,45 | 162,00 | 160,45 | 162,00 | 0,62% | 287,00 |
| 28.08.2026 | 160,20 | 161,00 | 160,20 | 161,00 | -0,31% | 506,00 |
| 27.08.2026 | 153,75 | 163,05 | 153,75 | 161,50 | 5,97% | 289,00 |
| 26.08.2026 | 149,35 | 152,40 | 149,35 | 152,40 | 2,56% | 99,00 |
| 25.08.2026 | 152,45 | 153,15 | 148,60 | 148,60 | -1,26% | 112,00 |
| 24.08.2026 | 158,50 | 158,50 | 150,50 | 150,50 | -3,18% | 50,00 |
| 21.08.2026 | 155,00 | 155,45 | 155,00 | 155,45 | -0,67% | 87,00 |
| 20.08.2026 | 157,40 | 157,40 | 156,50 | 156,50 | -2,19% | 27,00 |
| 19.08.2026 | 160,00 | 160,00 | 158,10 | 160,00 | -1,66% | 17,00 |
| 18.08.2026 | 155,80 | 162,70 | 155,80 | 162,70 | 3,24% | 55,00 |
| 17.08.2026 | 160,00 | 162,35 | 154,80 | 157,60 | -1,81% | 181,00 |
| 14.08.2026 | 168,15 | 169,70 | 160,50 | 160,50 | -4,15% | 82,00 |
| 13.08.2026 | 165,85 | 167,95 | 165,85 | 167,45 | 3,68% | 32,00 |
| 12.08.2026 | 162,90 | 162,90 | 161,50 | 161,50 | 0,94% | 49,00 |
| 11.08.2026 | 162,35 | 162,35 | 160,00 | 160,00 | -1,63% | 86,00 |
| 10.08.2026 | 158,05 | 164,70 | 158,05 | 162,65 | 3,20% | 683,00 |
| 07.08.2026 | 156,80 | 158,00 | 155,10 | 157,60 | -0,94% | 9,00 |
| 06.08.2026 | 156,90 | 159,10 | 154,50 | 159,10 | -1,79% | 1.072,00 |
| 05.08.2026 | 155,05 | 165,70 | 155,05 | 162,00 | 17,69% | 317,00 |
| 04.08.2026 | 136,60 | 137,65 | 134,20 | 137,65 | 2,27% | 343,00 |
| 03.08.2026 | 125,45 | 134,60 | 125,45 | 134,60 | 7,17% | 135,00 |
| 31.07.2026 | 123,10 | 125,60 | 122,00 | 125,60 | 7,67% | 58,00 |
| 30.07.2026 | 117,95 | 118,35 | 116,50 | 116,65 | -0,64% | 209,00 |
| 29.07.2026 | 117,70 | 118,20 | 117,40 | 117,40 | -3,41% | 126,00 |
| 28.07.2026 | 118,35 | 122,00 | 118,00 | 121,55 | -1,70% | 58,00 |
| 27.07.2026 | 123,65 | 123,65 | 123,65 | 123,65 | 3,13% | 1,00 |
| 24.07.2026 | 116,60 | 119,90 | 116,60 | 119,90 | 1,05% | 43,00 |
| 23.07.2026 | 123,20 | 123,70 | 118,65 | 118,65 | -2,83% | 68,00 |
| 22.07.2026 | 124,35 | 126,30 | 121,90 | 122,10 | -2,55% | 227,00 |
| 21.07.2026 | 137,10 | 137,40 | 124,90 | 125,30 | -8,24% | 233,00 |
| 20.07.2026 | 138,35 | 138,35 | 136,00 | 136,55 | -1,01% | 61,00 |
| 17.07.2026 | 134,20 | 137,95 | 133,75 | 137,95 | -0,61% | 361,00 |
| 16.07.2026 | 139,15 | 139,15 | 137,55 | 138,80 | 0,62% | 41,00 |
| 15.07.2026 | 145,25 | 145,30 | 137,95 | 137,95 | -2,72% | 116,00 |
| 14.07.2026 | 132,65 | 141,80 | 131,60 | 141,80 | 7,83% | 332,00 |
| 13.07.2026 | 131,50 | 131,50 | 131,50 | 131,50 | -2,08% | 1,00 |
| 10.07.2026 | 140,15 | 142,15 | 133,65 | 134,30 | -0,04% | 683,00 |
| 09.07.2026 | 134,25 | 134,35 | 129,20 | 134,35 | -0,99% | 520,00 |
| 08.07.2026 | 134,80 | 137,55 | 134,80 | 135,70 | -2,16% | 25,00 |
| 07.07.2026 | 138,00 | 142,15 | 137,25 | 138,70 | 0,33% | 530,00 |
| 06.07.2026 | 130,85 | 139,00 | 130,80 | 138,25 | 5,13% | 556,00 |
| 03.07.2026 | 130,00 | 131,80 | 130,00 | 131,50 | 2,22% | 112,00 |
| 02.07.2026 | 124,85 | 128,65 | 124,85 | 128,65 | 0,27% | 21,00 |
| 01.07.2026 | 119,05 | 128,60 | 119,05 | 128,30 | 6,56% | 346,00 |
| 30.06.2026 | 113,15 | 123,10 | 112,50 | 120,40 | 7,07% | 1.146,00 |
| 29.06.2026 | 110,70 | 112,45 | 110,00 | 112,45 | 3,98% | 34,00 |
| 26.06.2026 | 100,15 | 108,15 | 100,15 | 108,15 | 5,72% | 832,00 |
| 25.06.2026 | 104,35 | 104,35 | 101,40 | 102,30 | 1,64% | 167,00 |
| 24.06.2026 | 100,30 | 101,45 | 98,66 | 100,65 | 1,56% | 92,00 |
| 23.06.2026 | 93,00 | 99,10 | 93,00 | 99,10 | 4,01% | 380,00 |
| 22.06.2026 | 96,12 | 97,94 | 94,26 | 95,28 | -0,75% | 235,00 |
| 19.06.2026 | 96,08 | 96,12 | 96,00 | 96,00 | -1,07% | 32,00 |
| 18.06.2026 | 97,64 | 98,26 | 94,86 | 97,04 | 0,29% | 72,00 |
| 17.06.2026 | 96,76 | 96,76 | 96,76 | 96,76 | -2,95% | 10,00 |
| 16.06.2026 | 100,00 | 100,50 | 98,66 | 99,70 | 1,73% | 139,00 |
| 15.06.2026 | 98,58 | 99,54 | 96,94 | 98,00 | 1,28% | 120,00 |
| 12.06.2026 | 94,80 | 96,76 | 94,80 | 96,76 | 0,44% | 121,00 |
| 11.06.2026 | 95,92 | 96,34 | 94,54 | 96,34 | -0,31% | 196,00 |
| 10.06.2026 | 93,40 | 96,68 | 93,40 | 96,64 | 2,92% | 604,00 |
| 09.06.2026 | 93,72 | 93,90 | 93,72 | 93,90 | -1,37% | 85,00 |
| 08.06.2026 | 92,00 | 95,20 | 90,00 | 95,20 | -1,08% | 145,00 |
| 05.06.2026 | 94,04 | 96,24 | 94,04 | 96,24 | -1,33% | 71,00 |
| 04.06.2026 | 93,24 | 97,54 | 93,18 | 97,54 | 1,46% | 489,00 |
| 03.06.2026 | 97,22 | 97,22 | 95,82 | 96,14 | 2,17% | 135,00 |
| 02.06.2026 | 97,14 | 97,14 | 93,26 | 94,10 | -4,72% | 484,00 |
| 01.06.2026 | 94,92 | 98,86 | 94,72 | 98,76 | 4,73% | 354,00 |
| 29.05.2026 | 86,78 | 94,30 | 86,78 | 94,30 | 10,09% | 211,00 |
| 28.05.2026 | 84,78 | 86,02 | 84,78 | 85,66 | 0,21% | 123,00 |
| 27.05.2026 | 86,94 | 87,26 | 85,48 | 85,48 | -2,51% | 348,00 |
| 26.05.2026 | 88,22 | 88,58 | 87,68 | 87,68 | -1,86% | 341,00 |
| 25.05.2026 | 89,18 | 89,45 | 88,84 | 89,34 | 0,59% | - |
| 22.05.2026 | 87,92 | 89,00 | 86,50 | 88,82 | 3,26% | 106,00 |
| 21.05.2026 | 86,00 | 86,50 | 84,24 | 86,02 | -0,16% | 439,00 |
| 20.05.2026 | 86,82 | 86,92 | 86,16 | 86,16 | 0,89% | 225,00 |
| 19.05.2026 | 83,20 | 86,84 | 83,20 | 85,40 | 1,84% | 342,00 |
| 18.05.2026 | 76,54 | 83,86 | 76,54 | 83,86 | 8,49% | 53,00 |
| 15.05.2026 | 74,22 | 77,30 | 74,22 | 77,30 | 4,88% | 62,00 |
| 14.05.2026 | 74,68 | 74,68 | 73,70 | 73,70 | -1,86% | 409,00 |
| 13.05.2026 | 77,58 | 77,68 | 75,10 | 75,10 | -1,78% | 63,00 |