170,277$
0,32%
Echtzeit-Aktienkurs Qualys
Bid:
Ask:
Aktienkurse zur Qualys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 171,18 | 173,22 | 170,01 | 170,36 | 0,37% | 261.226,00 |
| 25.04.2024 | 169,22 | 170,39 | 167,38 | 169,74 | -1,38% | 338.529,00 |
| 24.04.2024 | 172,48 | 173,49 | 170,36 | 172,11 | 0,35% | 355.723,00 |
| 23.04.2024 | 168,80 | 174,20 | 168,80 | 171,51 | 1,79% | 404.046,00 |
| 22.04.2024 | 164,91 | 169,48 | 164,28 | 168,49 | 3,02% | 431.715,00 |
| 19.04.2024 | 162,68 | 164,80 | 161,44 | 163,55 | 0,44% | 637.760,00 |
| 18.04.2024 | 163,48 | 165,01 | 160,73 | 162,84 | 0,06% | 377.080,00 |
| 17.04.2024 | 165,89 | 166,43 | 162,27 | 162,75 | -1,12% | 629.617,00 |
| 16.04.2024 | 161,16 | 165,76 | 160,35 | 164,59 | 1,57% | 405.015,00 |
| 15.04.2024 | 166,25 | 166,74 | 161,92 | 162,05 | -2,47% | 478.705,00 |
| 12.04.2024 | 165,97 | 166,91 | 165,00 | 166,15 | -0,42% | 302.775,00 |
| 11.04.2024 | 166,36 | 167,40 | 164,70 | 166,85 | 0,87% | 209.445,00 |
| 10.04.2024 | 163,86 | 166,19 | 162,43 | 165,41 | -1,19% | 332.886,00 |
| 09.04.2024 | 166,84 | 168,62 | 166,70 | 167,39 | 0,31% | 217.694,00 |
| 08.04.2024 | 165,13 | 167,89 | 163,96 | 166,88 | 1,24% | 298.901,00 |
| 05.04.2024 | 164,25 | 165,90 | 164,25 | 164,84 | 0,48% | 315.402,00 |
| 04.04.2024 | 167,65 | 168,01 | 163,58 | 164,06 | -1,20% | 335.580,00 |
| 03.04.2024 | 164,99 | 166,87 | 164,39 | 166,06 | -0,05% | 277.588,00 |
| 02.04.2024 | 164,65 | 166,41 | 162,85 | 166,15 | -0,68% | 286.144,00 |
| 01.04.2024 | 166,87 | 167,74 | 164,16 | 167,28 | 0,25% | 357.177,00 |
| 28.03.2024 | 164,92 | 168,05 | 164,36 | 166,87 | 1,01% | 430.707,00 |
| 27.03.2024 | 166,55 | 169,11 | 163,43 | 165,20 | 0,18% | 315.872,00 |
| 26.03.2024 | 165,90 | 166,41 | 163,78 | 164,90 | -0,41% | 346.350,00 |
| 25.03.2024 | 165,79 | 166,59 | 163,81 | 165,58 | -0,36% | 280.747,00 |
| 22.03.2024 | 166,92 | 167,00 | 164,71 | 166,17 | -0,25% | 263.469,00 |
| 21.03.2024 | 168,77 | 168,77 | 166,24 | 166,59 | -0,36% | 323.470,00 |
| 20.03.2024 | 163,84 | 167,47 | 162,36 | 167,19 | 2,20% | 581.072,00 |
| 19.03.2024 | 165,00 | 165,57 | 163,42 | 163,59 | -1,82% | 552.871,00 |
| 18.03.2024 | 166,44 | 168,70 | 165,71 | 166,62 | 0,16% | 357.855,00 |
| 15.03.2024 | 165,34 | 168,89 | 164,52 | 166,35 | -0,60% | 1.305.271,00 |
| 14.03.2024 | 171,64 | 172,51 | 165,61 | 167,36 | -2,49% | 669.495,00 |
| 13.03.2024 | 172,00 | 174,31 | 170,95 | 171,64 | 0,16% | 346.552,00 |
| 12.03.2024 | 172,24 | 173,44 | 169,34 | 171,37 | -0,66% | 308.943,00 |
| 11.03.2024 | 169,08 | 172,66 | 167,19 | 172,51 | 2,28% | 364.452,00 |
| 08.03.2024 | 168,89 | 170,66 | 167,81 | 168,66 | 0,45% | 629.405,00 |
| 07.03.2024 | 167,98 | 169,84 | 166,51 | 167,90 | 0,62% | 409.853,00 |
| 06.03.2024 | 168,84 | 168,84 | 165,51 | 166,87 | 0,82% | 485.683,00 |
| 05.03.2024 | 167,05 | 168,90 | 162,46 | 165,51 | -1,93% | 385.564,00 |
| 04.03.2024 | 168,68 | 171,05 | 167,81 | 168,76 | 0,49% | 242.758,00 |
| 01.03.2024 | 173,00 | 173,15 | 166,74 | 167,93 | -2,29% | 502.111,00 |
| 29.02.2024 | 168,16 | 173,33 | 168,08 | 171,86 | 2,71% | 592.308,00 |
| 28.02.2024 | 165,16 | 167,47 | 165,09 | 167,32 | 0,49% | 232.635,00 |
| 27.02.2024 | 166,05 | 167,59 | 165,03 | 166,51 | 0,55% | 285.613,00 |
| 26.02.2024 | 163,00 | 167,45 | 163,00 | 165,60 | 1,30% | 288.239,00 |
| 23.02.2024 | 162,78 | 165,48 | 162,01 | 163,47 | 0,98% | 285.726,00 |
| 22.02.2024 | 162,17 | 163,38 | 160,44 | 161,89 | 1,52% | 416.988,00 |
| 21.02.2024 | 157,64 | 160,96 | 156,51 | 159,47 | -2,76% | 668.984,00 |
| 20.02.2024 | 163,94 | 165,26 | 161,48 | 164,00 | -0,35% | 481.862,00 |
| 16.02.2024 | 169,01 | 169,37 | 163,56 | 164,57 | -3,15% | 683.825,00 |
| 15.02.2024 | 172,00 | 172,00 | 168,71 | 169,92 | -0,31% | 461.259,00 |
| 14.02.2024 | 171,48 | 172,95 | 168,90 | 170,45 | 0,38% | 446.155,00 |
| 13.02.2024 | 166,83 | 171,98 | 165,69 | 169,80 | -1,08% | 524.354,00 |
| 12.02.2024 | 171,41 | 173,00 | 169,75 | 171,65 | -0,12% | 702.826,00 |
| 09.02.2024 | 171,20 | 174,64 | 168,98 | 171,85 | 1,32% | 1.126.972,00 |
| 08.02.2024 | 163,54 | 174,73 | 159,00 | 169,61 | -4,27% | 1.479.493,00 |
| 07.02.2024 | 178,71 | 182,45 | 175,61 | 177,17 | 0,18% | 798.156,00 |
| 06.02.2024 | 169,34 | 181,97 | 166,73 | 176,86 | 5,12% | 1.550.140,00 |
| 05.02.2024 | 184,00 | 184,04 | 165,66 | 168,24 | -10,45% | 1.417.379,00 |
| 02.02.2024 | 188,97 | 190,67 | 187,60 | 187,87 | -1,31% | 309.228,00 |
| 01.02.2024 | 189,39 | 190,61 | 186,68 | 190,36 | 0,63% | 295.314,00 |
| 31.01.2024 | 192,09 | 192,09 | 188,54 | 189,16 | -2,08% | 365.473,00 |
| 30.01.2024 | 191,68 | 193,38 | 190,15 | 193,18 | 0,78% | 332.259,00 |
| 29.01.2024 | 188,60 | 191,91 | 188,60 | 191,68 | 1,53% | 395.659,00 |
| 26.01.2024 | 193,07 | 193,50 | 187,35 | 188,79 | -2,22% | 522.498,00 |
| 25.01.2024 | 199,37 | 199,37 | 192,30 | 193,08 | -1,63% | 299.378,00 |
| 24.01.2024 | 200,22 | 200,90 | 196,26 | 196,27 | -0,97% | 233.266,00 |
| 23.01.2024 | 199,25 | 199,25 | 196,46 | 198,19 | 0,12% | 206.559,00 |
| 22.01.2024 | 200,00 | 201,03 | 196,09 | 197,96 | 0,81% | 381.831,00 |
| 19.01.2024 | 198,88 | 199,60 | 191,12 | 196,37 | -0,70% | 583.332,00 |
| 18.01.2024 | 195,65 | 198,19 | 194,33 | 197,76 | 2,10% | 290.187,00 |
| 17.01.2024 | 190,02 | 194,81 | 186,70 | 193,70 | 0,79% | 332.968,00 |
| 16.01.2024 | 193,10 | 194,30 | 191,05 | 192,18 | -0,48% | 294.564,00 |
| 12.01.2024 | 194,35 | 195,06 | 191,09 | 193,10 | 0,58% | 302.608,00 |
| 11.01.2024 | 189,37 | 192,18 | 187,71 | 191,99 | 1,78% | 699.425,00 |
| 10.01.2024 | 186,50 | 189,58 | 185,21 | 188,63 | 1,29% | 320.111,00 |
| 09.01.2024 | 183,00 | 188,34 | 183,00 | 186,23 | 1,11% | 255.233,00 |
| 08.01.2024 | 181,17 | 184,46 | 181,17 | 184,18 | 2,15% | 320.717,00 |
| 05.01.2024 | 182,96 | 184,66 | 180,01 | 180,30 | -2,12% | 380.914,00 |
| 04.01.2024 | 186,42 | 189,01 | 182,57 | 184,21 | -0,62% | 335.341,00 |
| 03.01.2024 | 190,68 | 191,00 | 185,34 | 185,36 | -3,40% | 447.865,00 |
| 02.01.2024 | 194,40 | 194,40 | 189,18 | 191,88 | -2,24% | 385.617,00 |
| 29.12.2023 | 197,89 | 197,89 | 195,02 | 196,28 | -1,01% | 273.720,00 |
| 28.12.2023 | 201,22 | 201,60 | 197,62 | 198,29 | -1,65% | 278.490,00 |
| 27.12.2023 | 203,01 | 203,45 | 201,18 | 201,62 | -0,72% | 160.569,00 |
| 26.12.2023 | 204,59 | 205,00 | 203,05 | 203,08 | -0,65% | 151.815,00 |
| 22.12.2023 | 204,26 | 206,25 | 203,49 | 204,41 | 0,43% | 162.665,00 |
| 21.12.2023 | 203,08 | 205,27 | 200,91 | 203,53 | 0,82% | 209.052,00 |
| 20.12.2023 | 204,65 | 206,27 | 201,21 | 201,88 | -1,95% | 312.156,00 |
| 19.12.2023 | 202,16 | 206,35 | 200,41 | 205,89 | 1,86% | 434.507,00 |
| 18.12.2023 | 200,02 | 202,60 | 197,29 | 202,14 | 1,65% | 340.286,00 |
| 15.12.2023 | 197,39 | 200,84 | 196,67 | 198,85 | 1,66% | 1.284.816,00 |
| 14.12.2023 | 194,00 | 195,97 | 192,87 | 195,61 | 1,05% | 493.490,00 |
| 13.12.2023 | 191,75 | 193,89 | 190,47 | 193,58 | 1,28% | 379.160,00 |
| 12.12.2023 | 190,00 | 192,19 | 188,40 | 191,13 | 1,02% | 291.318,00 |
| 11.12.2023 | 188,81 | 190,00 | 187,23 | 189,20 | 0,47% | 409.774,00 |
| 08.12.2023 | 185,55 | 189,01 | 185,55 | 188,32 | 0,96% | 278.928,00 |
| 07.12.2023 | 185,79 | 187,32 | 185,02 | 186,53 | 0,43% | 421.301,00 |
| 06.12.2023 | 186,17 | 188,18 | 185,52 | 185,73 | 0,51% | 285.137,00 |
| 05.12.2023 | 185,89 | 186,37 | 184,01 | 184,79 | -1,56% | 462.237,00 |
| 04.12.2023 | 187,20 | 188,65 | 185,11 | 187,71 | -0,16% | 394.654,00 |