154,550€
1,31%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 152,02 | 155,48 | 151,95 | 154,60 | 1,34% | - |
27.03.2024 | 153,08 | 154,50 | 151,27 | 152,55 | 0,05% | - |
26.03.2024 | 152,80 | 153,33 | 151,10 | 152,48 | -0,26% | - |
25.03.2024 | 152,40 | 153,68 | 151,27 | 152,88 | -0,08% | - |
22.03.2024 | 153,40 | 154,98 | 152,15 | 153,00 | -0,33% | - |
21.03.2024 | 153,38 | 154,83 | 152,88 | 153,50 | 0,26% | 4,00 |
20.03.2024 | 150,55 | 153,30 | 149,48 | 153,10 | 1,71% | - |
19.03.2024 | 153,27 | 155,15 | 150,45 | 150,52 | -1,83% | - |
18.03.2024 | 152,68 | 155,05 | 152,13 | 153,33 | 0,33% | - |
15.03.2024 | 153,75 | 154,95 | 151,10 | 152,83 | -0,46% | - |
14.03.2024 | 155,45 | 158,25 | 152,18 | 153,52 | -2,06% | 3,00 |
13.03.2024 | 156,85 | 159,15 | 156,18 | 156,75 | -0,06% | - |
12.03.2024 | 157,90 | 158,88 | 155,08 | 156,85 | -0,54% | - |
11.03.2024 | 154,30 | 157,95 | 153,08 | 157,70 | 2,14% | - |
08.03.2024 | 153,38 | 156,05 | 152,80 | 154,40 | 0,72% | - |
07.03.2024 | 153,05 | 155,50 | 152,13 | 153,30 | 0,20% | - |
06.03.2024 | 153,95 | 154,93 | 151,70 | 153,00 | 0,31% | - |
05.03.2024 | 155,45 | 157,25 | 149,63 | 152,52 | -1,82% | - |
04.03.2024 | 154,80 | 157,40 | 154,58 | 155,35 | 0,21% | 9,00 |
01.03.2024 | 158,95 | 161,13 | 154,13 | 155,02 | -2,61% | 25,00 |
29.02.2024 | 154,38 | 160,38 | 153,60 | 159,18 | 3,16% | 9,00 |
28.02.2024 | 153,73 | 154,63 | 152,30 | 154,30 | 0,37% | - |
27.02.2024 | 152,63 | 154,33 | 152,25 | 153,73 | 0,82% | - |
26.02.2024 | 150,27 | 154,33 | 149,95 | 152,48 | 0,99% | - |
23.02.2024 | 148,13 | 152,77 | 148,10 | 150,98 | 1,02% | - |
22.02.2024 | 147,27 | 151,35 | 146,93 | 149,45 | 1,48% | 7,00 |
21.02.2024 | 142,40 | 152,15 | 142,40 | 147,27 | 3,42% | 72,00 |
20.02.2024 | 151,48 | 152,85 | 142,40 | 142,40 | -6,01% | 53,00 |
19.02.2024 | 152,68 | 153,00 | 150,73 | 151,50 | -0,62% | - |
16.02.2024 | 157,83 | 159,85 | 151,85 | 152,45 | -3,36% | 25,00 |
15.02.2024 | 159,02 | 159,58 | 156,48 | 157,75 | -0,69% | - |
14.02.2024 | 158,38 | 160,80 | 157,48 | 158,85 | 0,11% | - |
13.02.2024 | 158,27 | 160,33 | 155,48 | 158,68 | -0,35% | - |
12.02.2024 | 159,88 | 160,65 | 157,52 | 159,23 | 0,00% | - |
09.02.2024 | 157,50 | 161,88 | 156,95 | 159,23 | 1,21% | 6,00 |
08.02.2024 | 148,40 | 162,38 | 147,48 | 157,33 | 3,55% | 44,00 |
07.02.2024 | 164,40 | 168,93 | 150,75 | 151,93 | -7,38% | 18,00 |
06.02.2024 | 155,45 | 169,05 | 153,83 | 164,02 | 4,67% | 36,00 |
05.02.2024 | 174,15 | 174,68 | 154,52 | 156,70 | -9,97% | 12,00 |
02.02.2024 | 174,55 | 177,15 | 173,93 | 174,05 | -0,54% | 60,00 |
01.02.2024 | 174,85 | 177,70 | 172,38 | 175,00 | 0,39% | - |
31.01.2024 | 178,35 | 178,35 | 173,73 | 174,33 | -2,22% | - |
30.01.2024 | 176,93 | 178,35 | 175,63 | 178,27 | 0,78% | - |
29.01.2024 | 173,20 | 177,65 | 173,20 | 176,90 | 1,71% | 58,00 |
26.01.2024 | 177,70 | 179,52 | 172,60 | 173,93 | -2,44% | - |
25.01.2024 | 180,40 | 183,18 | 177,60 | 178,27 | -1,15% | - |
24.01.2024 | 182,60 | 184,48 | 180,35 | 180,35 | -1,19% | - |
23.01.2024 | 181,90 | 183,45 | 181,18 | 182,52 | 0,34% | 16,00 |
22.01.2024 | 179,20 | 184,18 | 179,20 | 181,90 | 1,03% | - |
19.01.2024 | 181,95 | 183,58 | 175,65 | 180,05 | -0,99% | 40,00 |
18.01.2024 | 177,90 | 182,38 | 177,68 | 181,85 | 1,31% | - |
17.01.2024 | 177,00 | 179,50 | 174,35 | 179,50 | 0,59% | 90,00 |
16.01.2024 | 178,45 | 178,45 | 178,45 | 178,45 | 1,94% | 14,00 |
15.01.2024 | 177,90 | 177,90 | 175,05 | 175,05 | -0,77% | 13,00 |
12.01.2024 | 176,15 | 176,40 | 176,15 | 176,40 | 1,47% | 21,00 |
11.01.2024 | 171,50 | 173,85 | 171,35 | 173,85 | 1,49% | 51,00 |
10.01.2024 | 172,10 | 172,10 | 171,30 | 171,30 | 0,00% | 60,00 |
09.01.2024 | 171,65 | 171,65 | 171,30 | 171,30 | 1,96% | 54,00 |
08.01.2024 | 166,00 | 168,40 | 163,20 | 168,00 | 2,28% | 63,00 |
05.01.2024 | 167,00 | 167,25 | 164,25 | 164,25 | -2,52% | 340,00 |
04.01.2024 | 168,40 | 169,55 | 166,60 | 168,50 | -1,52% | 663,00 |
03.01.2024 | 176,25 | 176,25 | 171,10 | 171,10 | -3,14% | 46,00 |
02.01.2024 | 179,30 | 179,60 | 174,30 | 176,65 | -0,87% | 117,00 |
29.12.2023 | 178,00 | 178,35 | 178,00 | 178,20 | -0,36% | 33,00 |
28.12.2023 | 180,50 | 180,50 | 178,85 | 178,85 | -1,76% | 299,00 |
27.12.2023 | 185,50 | 185,50 | 181,15 | 182,05 | -1,89% | 594,00 |
22.12.2023 | 185,95 | 186,45 | 183,00 | 185,55 | 1,01% | 199,00 |
21.12.2023 | 184,10 | 186,95 | 183,55 | 183,70 | -0,11% | 146,00 |
20.12.2023 | 186,15 | 189,40 | 183,85 | 183,90 | -1,13% | 222,00 |
19.12.2023 | 183,40 | 186,00 | 183,40 | 186,00 | 1,09% | 85,00 |
18.12.2023 | 183,75 | 185,25 | 181,15 | 184,00 | 1,02% | 47,00 |
15.12.2023 | 180,25 | 182,55 | 177,60 | 182,15 | 2,88% | 125,00 |
14.12.2023 | 179,95 | 179,95 | 176,25 | 177,05 | -0,53% | 55,00 |
13.12.2023 | 176,40 | 178,15 | 176,40 | 178,00 | 0,23% | 305,00 |
12.12.2023 | 176,75 | 177,60 | 175,65 | 177,60 | 0,91% | 184,00 |
11.12.2023 | 174,65 | 176,00 | 173,65 | 176,00 | 0,57% | 318,00 |
08.12.2023 | 173,95 | 175,45 | 171,25 | 175,00 | 0,75% | 185,00 |
07.12.2023 | 173,70 | 173,70 | 173,70 | 173,70 | -0,20% | 1,00 |
06.12.2023 | 172,75 | 174,05 | 172,45 | 174,05 | 1,78% | 17,00 |
05.12.2023 | 171,25 | 171,30 | 170,25 | 171,00 | -1,16% | 176,00 |
04.12.2023 | 174,55 | 174,65 | 171,45 | 173,00 | 1,88% | 276,00 |
01.12.2023 | 169,75 | 169,80 | 168,40 | 169,80 | -0,35% | 90,00 |
30.11.2023 | 167,15 | 170,40 | 165,70 | 170,40 | 1,76% | 482,00 |
29.11.2023 | 164,10 | 167,45 | 164,10 | 167,45 | 1,55% | 243,00 |
28.11.2023 | 165,00 | 166,70 | 164,30 | 164,90 | -0,27% | 170,00 |
27.11.2023 | 163,00 | 166,55 | 162,00 | 165,35 | 0,92% | 1.459,00 |
24.11.2023 | 162,75 | 164,40 | 162,75 | 163,85 | -1,24% | 413,00 |
23.11.2023 | 162,95 | 165,90 | 162,95 | 165,90 | 0,33% | 5,00 |
22.11.2023 | 166,95 | 168,00 | 165,35 | 165,35 | 1,82% | 45,00 |
21.11.2023 | 162,45 | 162,45 | 162,40 | 162,40 | -0,95% | 42,00 |
20.11.2023 | 161,65 | 164,75 | 161,45 | 163,95 | 0,71% | 238,00 |
17.11.2023 | 162,50 | 163,00 | 162,05 | 162,80 | 1,40% | 404,00 |
16.11.2023 | 160,00 | 161,00 | 158,90 | 160,55 | -0,09% | 334,00 |
15.11.2023 | 161,15 | 163,45 | 159,80 | 160,70 | -0,37% | 754,00 |
14.11.2023 | 160,15 | 162,10 | 159,40 | 161,30 | 0,75% | 735,00 |
13.11.2023 | 158,40 | 162,15 | 158,40 | 160,10 | 0,00% | 1.082,00 |
10.11.2023 | 155,25 | 160,95 | 155,25 | 160,10 | 2,20% | 126,00 |
09.11.2023 | 154,70 | 158,45 | 154,70 | 156,65 | -0,03% | 1.023,00 |
08.11.2023 | 160,05 | 160,05 | 156,70 | 156,70 | -2,06% | 237,00 |
07.11.2023 | 160,65 | 160,65 | 157,05 | 160,00 | 1,75% | 251,00 |