158,300€
-1,22%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 158,63 | 159,30 | 157,45 | 158,27 | -1,23% | - |
| 24.04.2024 | 160,30 | 160,85 | 159,55 | 160,25 | 0,31% | - |
| 23.04.2024 | 156,75 | 160,20 | 156,75 | 159,75 | 1,46% | - |
| 22.04.2024 | 153,15 | 158,25 | 153,15 | 157,45 | 2,94% | - |
| 19.04.2024 | 150,65 | 153,85 | 150,65 | 152,95 | 0,43% | - |
| 18.04.2024 | 152,20 | 153,20 | 151,45 | 152,30 | 0,00% | - |
| 17.04.2024 | 153,35 | 155,05 | 152,30 | 152,30 | -1,49% | - |
| 16.04.2024 | 151,30 | 154,90 | 150,50 | 154,60 | 1,44% | - |
| 15.04.2024 | 155,45 | 155,85 | 152,40 | 152,40 | -2,15% | - |
| 12.04.2024 | 154,60 | 156,00 | 154,60 | 155,75 | 0,16% | - |
| 11.04.2024 | 152,85 | 155,50 | 152,85 | 155,50 | 1,24% | - |
| 10.04.2024 | 153,15 | 153,60 | 151,10 | 153,60 | 0,16% | - |
| 09.04.2024 | 152,50 | 153,95 | 152,25 | 153,35 | 0,10% | - |
| 08.04.2024 | 151,00 | 153,60 | 151,00 | 153,20 | 0,89% | - |
| 05.04.2024 | 150,65 | 152,35 | 150,60 | 151,85 | 0,53% | 14,00 |
| 04.04.2024 | 152,35 | 154,00 | 151,05 | 151,05 | -1,05% | - |
| 03.04.2024 | 152,65 | 153,35 | 152,35 | 152,65 | -0,78% | - |
| 02.04.2024 | 154,70 | 154,70 | 150,95 | 153,85 | 0,10% | - |
| 28.03.2024 | 151,80 | 154,65 | 151,80 | 153,70 | 1,22% | - |
| 27.03.2024 | 152,60 | 153,80 | 150,95 | 151,85 | -0,33% | - |
| 26.03.2024 | 152,25 | 152,50 | 151,10 | 152,35 | 0,26% | - |
| 25.03.2024 | 152,50 | 152,70 | 151,50 | 151,95 | -0,59% | - |
| 22.03.2024 | 152,90 | 153,40 | 152,10 | 152,85 | 0,10% | - |
| 21.03.2024 | 152,80 | 153,55 | 152,70 | 152,70 | 0,33% | - |
| 20.03.2024 | 149,65 | 152,45 | 149,50 | 152,20 | 1,64% | - |
| 19.03.2024 | 152,65 | 152,65 | 149,75 | 149,75 | -2,12% | - |
| 18.03.2024 | 152,90 | 154,15 | 151,65 | 153,00 | 0,66% | - |
| 15.03.2024 | 152,65 | 153,15 | 151,25 | 152,00 | -0,59% | - |
| 14.03.2024 | 156,40 | 156,40 | 151,90 | 152,90 | -2,02% | - |
| 13.03.2024 | 156,30 | 158,45 | 156,05 | 156,05 | -0,06% | - |
| 12.03.2024 | 157,60 | 157,60 | 154,90 | 156,15 | -0,60% | - |
| 11.03.2024 | 152,95 | 157,15 | 152,95 | 157,10 | 1,95% | 6,00 |
| 08.03.2024 | 152,05 | 154,80 | 152,05 | 154,10 | 0,39% | - |
| 07.03.2024 | 151,20 | 154,55 | 151,20 | 153,50 | 0,49% | - |
| 06.03.2024 | 151,65 | 153,75 | 151,65 | 152,75 | 0,46% | - |
| 05.03.2024 | 153,70 | 153,70 | 149,50 | 152,05 | -1,68% | - |
| 04.03.2024 | 153,85 | 156,75 | 153,85 | 154,65 | 0,29% | - |
| 01.03.2024 | 158,50 | 158,50 | 154,20 | 154,20 | -2,90% | - |
| 29.02.2024 | 153,10 | 159,40 | 153,10 | 158,80 | 3,22% | - |
| 28.02.2024 | 152,70 | 153,85 | 152,50 | 153,85 | 0,33% | - |
| 27.02.2024 | 151,20 | 153,80 | 151,20 | 153,35 | 0,72% | - |
| 26.02.2024 | 149,55 | 153,25 | 149,55 | 152,25 | 1,03% | - |
| 23.02.2024 | 148,40 | 152,30 | 148,40 | 150,70 | 1,07% | - |
| 22.02.2024 | 148,50 | 149,70 | 148,50 | 149,10 | 1,74% | - |
| 21.02.2024 | 150,20 | 150,20 | 145,50 | 146,55 | -3,11% | - |
| 20.02.2024 | 149,80 | 151,75 | 149,80 | 151,25 | 0,77% | - |
| 19.02.2024 | 151,55 | 151,60 | 150,10 | 150,10 | -1,31% | - |
| 16.02.2024 | 157,10 | 157,35 | 152,10 | 152,10 | -3,34% | 25,00 |
| 15.02.2024 | 158,10 | 158,10 | 156,95 | 157,35 | -0,57% | - |
| 14.02.2024 | 157,55 | 159,05 | 157,45 | 158,25 | 0,48% | - |
| 13.02.2024 | 158,05 | 159,30 | 157,50 | 157,50 | -0,63% | - |
| 12.02.2024 | 160,35 | 160,35 | 157,60 | 158,50 | 0,16% | 3,00 |
| 09.02.2024 | 156,35 | 159,35 | 156,35 | 158,25 | 0,86% | - |
| 08.02.2024 | 148,00 | 157,20 | 148,00 | 156,90 | -4,10% | 29,00 |
| 07.02.2024 | 162,85 | 167,15 | 162,85 | 163,60 | -0,03% | - |
| 06.02.2024 | 154,70 | 163,65 | 154,70 | 163,65 | 4,17% | - |
| 05.02.2024 | 172,70 | 172,70 | 155,85 | 157,10 | -9,69% | - |
| 02.02.2024 | 175,40 | 175,40 | 173,95 | 173,95 | -0,14% | - |
| 01.02.2024 | 174,30 | 174,30 | 172,25 | 174,20 | -0,11% | 20,00 |
| 31.01.2024 | 175,60 | 175,65 | 174,35 | 174,40 | -1,86% | 40,00 |
| 30.01.2024 | 175,80 | 177,70 | 175,80 | 177,70 | 0,97% | - |
| 29.01.2024 | 173,00 | 177,30 | 173,00 | 176,00 | 1,18% | - |
| 26.01.2024 | 175,70 | 175,70 | 173,30 | 173,95 | -2,14% | - |
| 25.01.2024 | 179,10 | 181,05 | 177,65 | 177,75 | -1,41% | - |
| 24.01.2024 | 182,15 | 183,30 | 180,30 | 180,30 | -1,04% | - |
| 23.01.2024 | 180,30 | 182,20 | 180,30 | 182,20 | 0,36% | - |
| 22.01.2024 | 179,75 | 181,80 | 179,60 | 181,55 | 0,92% | - |
| 19.01.2024 | 181,00 | 181,00 | 176,00 | 179,90 | -0,83% | - |
| 18.01.2024 | 176,55 | 181,40 | 176,55 | 181,40 | 2,17% | - |
| 17.01.2024 | 174,25 | 177,85 | 174,25 | 177,55 | 0,82% | - |
| 16.01.2024 | 174,75 | 177,25 | 174,75 | 176,10 | 0,60% | - |
| 15.01.2024 | 175,25 | 175,25 | 174,95 | 175,05 | -0,57% | - |
| 12.01.2024 | 173,60 | 176,10 | 173,40 | 176,05 | 0,89% | 12,00 |
| 11.01.2024 | 171,15 | 174,50 | 171,15 | 174,50 | 1,81% | - |
| 10.01.2024 | 169,20 | 172,35 | 169,15 | 171,40 | 0,65% | - |
| 09.01.2024 | 166,75 | 171,10 | 166,75 | 170,30 | 1,70% | - |
| 08.01.2024 | 163,35 | 167,90 | 163,35 | 167,45 | 1,89% | - |
| 05.01.2024 | 166,95 | 167,10 | 164,35 | 164,35 | -2,06% | - |
| 04.01.2024 | 168,60 | 168,60 | 166,75 | 167,80 | -1,09% | - |
| 03.01.2024 | 173,75 | 173,75 | 169,65 | 169,65 | -2,86% | 10,00 |
| 02.01.2024 | 176,65 | 176,80 | 173,05 | 174,65 | -1,88% | 40,00 |
| 29.12.2023 | 178,00 | 178,00 | 178,00 | 178,00 | -0,31% | 6,00 |
| 28.12.2023 | 180,40 | 180,40 | 178,40 | 178,55 | -1,52% | - |
| 27.12.2023 | 185,50 | 185,50 | 181,05 | 181,30 | -2,32% | 20,00 |
| 22.12.2023 | 183,25 | 186,40 | 183,25 | 185,60 | 0,73% | - |
| 21.12.2023 | 183,95 | 184,30 | 183,15 | 184,25 | -0,05% | - |
| 20.12.2023 | 186,20 | 189,40 | 184,35 | 184,35 | -1,60% | 6,00 |
| 19.12.2023 | 183,50 | 187,35 | 182,85 | 187,35 | 1,27% | 40,00 |
| 18.12.2023 | 181,05 | 185,00 | 180,75 | 185,00 | 1,70% | 25,00 |
| 15.12.2023 | 176,90 | 183,45 | 176,90 | 181,90 | 2,48% | - |
| 14.12.2023 | 177,25 | 177,50 | 175,20 | 177,50 | 0,34% | - |
| 13.12.2023 | 176,10 | 177,80 | 176,10 | 176,90 | 0,23% | - |
| 12.12.2023 | 174,65 | 177,20 | 174,60 | 176,50 | 0,57% | 4,00 |
| 11.12.2023 | 172,50 | 175,75 | 172,50 | 175,50 | 0,52% | 32,00 |
| 08.12.2023 | 171,35 | 174,90 | 171,35 | 174,60 | 1,54% | - |
| 07.12.2023 | 171,20 | 172,75 | 171,20 | 171,95 | -0,26% | - |
| 06.12.2023 | 170,60 | 173,65 | 170,60 | 172,40 | 1,03% | - |
| 05.12.2023 | 171,15 | 171,80 | 170,35 | 170,65 | -1,33% | - |
| 04.12.2023 | 172,05 | 173,45 | 170,95 | 172,95 | 0,35% | - |
| 01.12.2023 | 168,00 | 172,35 | 168,00 | 172,35 | 1,89% | 6,00 |