153,875€
0,57%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 151,63 | 154,55 | 150,00 | 153,55 | 0,36% | 72,00 |
| 18.04.2024 | 153,13 | 154,85 | 151,00 | 153,00 | 0,23% | 10,00 |
| 17.04.2024 | 154,75 | 156,48 | 152,27 | 152,65 | -1,23% | - |
| 16.04.2024 | 152,45 | 155,68 | 151,20 | 154,55 | 1,29% | - |
| 15.04.2024 | 156,60 | 157,65 | 152,45 | 152,58 | -2,29% | 27,00 |
| 12.04.2024 | 155,65 | 157,05 | 154,75 | 156,15 | 0,35% | 93,00 |
| 11.04.2024 | 153,98 | 156,02 | 153,38 | 155,60 | 1,07% | 38,00 |
| 10.04.2024 | 154,30 | 154,63 | 151,18 | 153,95 | -0,08% | 17,00 |
| 09.04.2024 | 153,63 | 155,00 | 152,40 | 154,08 | 0,28% | 34,00 |
| 08.04.2024 | 152,10 | 154,65 | 150,95 | 153,65 | 0,95% | 32,00 |
| 05.04.2024 | 151,65 | 153,25 | 151,10 | 152,20 | 0,63% | 7,00 |
| 04.04.2024 | 153,52 | 154,55 | 150,90 | 151,25 | -1,21% | 38,00 |
| 03.04.2024 | 153,77 | 154,13 | 152,30 | 153,10 | -0,87% | - |
| 02.04.2024 | 155,77 | 156,80 | 151,23 | 154,45 | -0,08% | 40,00 |
| 28.03.2024 | 152,60 | 155,48 | 151,95 | 154,58 | 1,34% | 125,00 |
| 27.03.2024 | 153,48 | 154,48 | 151,20 | 152,52 | 0,00% | 112,00 |
| 26.03.2024 | 152,93 | 153,63 | 151,10 | 152,52 | -0,15% | 23,00 |
| 25.03.2024 | 153,38 | 154,20 | 151,25 | 152,75 | -0,59% | 1,00 |
| 22.03.2024 | 153,77 | 154,98 | 152,15 | 153,65 | 0,20% | - |
| 21.03.2024 | 153,55 | 155,18 | 153,10 | 153,35 | 0,16% | 45,00 |
| 20.03.2024 | 150,38 | 153,27 | 149,48 | 153,10 | 1,73% | 74,00 |
| 19.03.2024 | 153,48 | 154,43 | 150,45 | 150,50 | -2,11% | 14,00 |
| 18.03.2024 | 152,83 | 155,05 | 152,13 | 153,75 | 0,62% | 3,00 |
| 15.03.2024 | 153,48 | 154,95 | 151,10 | 152,80 | -0,54% | 2,00 |
| 14.03.2024 | 157,35 | 158,25 | 152,18 | 153,63 | -2,02% | 20,00 |
| 13.03.2024 | 157,00 | 159,15 | 156,18 | 156,80 | -0,14% | 35,00 |
| 12.03.2024 | 158,48 | 159,25 | 155,08 | 157,02 | -0,59% | 42,00 |
| 11.03.2024 | 154,05 | 157,98 | 153,08 | 157,95 | 2,32% | - |
| 08.03.2024 | 153,13 | 156,05 | 152,25 | 154,38 | 0,62% | 19,00 |
| 07.03.2024 | 152,40 | 155,55 | 152,13 | 153,43 | 0,28% | 75,00 |
| 06.03.2024 | 152,83 | 154,90 | 151,70 | 153,00 | 0,36% | 18,00 |
| 05.03.2024 | 154,80 | 155,08 | 149,65 | 152,45 | -1,85% | 3,00 |
| 04.03.2024 | 154,93 | 157,43 | 153,70 | 155,33 | 0,32% | 90,00 |
| 01.03.2024 | 159,55 | 161,13 | 154,13 | 154,83 | -2,69% | 14,00 |
| 29.02.2024 | 154,27 | 160,38 | 153,60 | 159,10 | 3,11% | 12,00 |
| 28.02.2024 | 153,77 | 154,63 | 152,30 | 154,30 | 0,42% | - |
| 27.02.2024 | 152,33 | 154,33 | 151,35 | 153,65 | 0,61% | 42,00 |
| 26.02.2024 | 150,65 | 154,33 | 149,95 | 152,73 | 1,01% | 110,00 |
| 23.02.2024 | 149,50 | 152,77 | 148,30 | 151,20 | 1,14% | 17,00 |
| 22.02.2024 | 149,60 | 151,35 | 148,20 | 149,50 | 1,37% | 101,00 |
| 21.02.2024 | 151,40 | 152,15 | 145,50 | 147,48 | -2,75% | 286,00 |
| 20.02.2024 | 150,50 | 152,85 | 148,70 | 151,65 | 0,60% | 181,00 |
| 19.02.2024 | 151,85 | 152,98 | 150,35 | 150,75 | -1,20% | 104,00 |
| 16.02.2024 | 158,25 | 159,85 | 151,85 | 152,58 | -3,25% | 39,00 |
| 15.02.2024 | 159,23 | 160,50 | 156,35 | 157,70 | -0,61% | 463,00 |
| 14.02.2024 | 158,65 | 160,80 | 157,48 | 158,68 | 0,16% | 35,00 |
| 13.02.2024 | 159,27 | 160,30 | 155,48 | 158,43 | -0,55% | 35,00 |
| 12.02.2024 | 159,08 | 160,85 | 157,52 | 159,30 | 0,02% | 90,00 |
| 09.02.2024 | 157,45 | 161,88 | 156,70 | 159,27 | 1,26% | 127,00 |
| 08.02.2024 | 149,50 | 162,23 | 147,48 | 157,30 | -4,26% | 330,00 |
| 07.02.2024 | 164,20 | 168,93 | 162,98 | 164,30 | 0,14% | 4,00 |
| 06.02.2024 | 156,80 | 169,05 | 153,83 | 164,08 | 4,77% | 306,00 |
| 05.02.2024 | 173,83 | 174,68 | 154,52 | 156,60 | -10,05% | 325,00 |
| 02.02.2024 | 176,75 | 177,25 | 173,93 | 174,10 | -0,53% | 567,00 |
| 01.02.2024 | 175,55 | 177,70 | 172,30 | 175,02 | -0,06% | 14,00 |
| 31.01.2024 | 176,80 | 177,27 | 173,73 | 175,13 | -1,78% | 5,00 |
| 30.01.2024 | 177,20 | 178,40 | 175,63 | 178,30 | 0,79% | 72,00 |
| 29.01.2024 | 174,27 | 177,65 | 174,25 | 176,90 | 1,61% | 13,00 |
| 26.01.2024 | 176,90 | 179,52 | 172,60 | 174,10 | -2,36% | 55,00 |
| 25.01.2024 | 180,38 | 183,13 | 177,60 | 178,30 | -1,21% | 74,00 |
| 24.01.2024 | 183,45 | 184,65 | 180,45 | 180,48 | -1,19% | 51,00 |
| 23.01.2024 | 181,60 | 183,45 | 181,18 | 182,65 | 0,40% | 79,00 |
| 22.01.2024 | 179,80 | 184,18 | 179,05 | 181,93 | 1,00% | 224,00 |
| 19.01.2024 | 182,35 | 184,40 | 175,65 | 180,13 | -0,96% | 34,00 |
| 18.01.2024 | 177,80 | 182,38 | 177,68 | 181,88 | 1,32% | 7,00 |
| 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 |