151,575€
-0,64%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 151,77 | 152,60 | 150,18 | 151,48 | -1,05% | - |
| 18.04.2024 | 153,18 | 155,93 | 151,10 | 153,08 | 0,28% | - |
| 17.04.2024 | 154,60 | 156,58 | 152,30 | 152,65 | -1,42% | - |
| 16.04.2024 | 152,58 | 155,85 | 151,25 | 154,85 | 1,51% | - |
| 15.04.2024 | 156,55 | 157,55 | 152,35 | 152,55 | -2,35% | - |
| 12.04.2024 | 155,70 | 157,13 | 155,08 | 156,23 | 0,79% | - |
| 11.04.2024 | 153,98 | 156,18 | 153,40 | 155,00 | 0,67% | - |
| 10.04.2024 | 154,27 | 154,65 | 151,18 | 153,98 | -0,13% | - |
| 09.04.2024 | 153,68 | 155,00 | 153,02 | 154,18 | 0,37% | - |
| 08.04.2024 | 152,15 | 154,73 | 151,30 | 153,60 | 1,00% | - |
| 05.04.2024 | 151,73 | 153,48 | 151,10 | 152,08 | 0,51% | - |
| 04.04.2024 | 153,48 | 154,85 | 150,98 | 151,30 | -1,24% | - |
| 03.04.2024 | 153,70 | 155,18 | 152,33 | 153,20 | -0,71% | - |
| 02.04.2024 | 155,80 | 156,15 | 151,23 | 154,30 | 0,65% | - |
| 28.03.2024 | 152,55 | 155,52 | 152,08 | 153,30 | 0,39% | - |
| 27.03.2024 | 153,38 | 154,45 | 151,08 | 152,70 | -0,54% | - |
| 26.03.2024 | 152,88 | 155,63 | 150,88 | 153,52 | -0,02% | - |
| 25.03.2024 | 153,38 | 154,90 | 150,73 | 153,55 | -0,07% | - |
| 22.03.2024 | 153,75 | 154,98 | 150,85 | 153,65 | 0,23% | - |
| 21.03.2024 | 153,55 | 155,00 | 152,13 | 153,30 | -0,05% | - |
| 20.03.2024 | 150,43 | 153,98 | 149,48 | 153,38 | 1,79% | 15,00 |
| 19.03.2024 | 153,43 | 154,38 | 150,40 | 150,68 | -4,71% | - |
| 18.03.2024 | 153,63 | 158,15 | 151,27 | 158,13 | 4,60% | - |
| 15.03.2024 | 153,55 | 155,93 | 147,02 | 151,18 | -1,71% | - |
| 14.03.2024 | 157,20 | 159,15 | 152,18 | 153,80 | -0,36% | - |
| 13.03.2024 | 157,05 | 159,15 | 153,27 | 154,35 | -1,36% | - |
| 12.03.2024 | 158,43 | 159,05 | 153,52 | 156,48 | -0,86% | - |
| 11.03.2024 | 154,20 | 157,95 | 152,15 | 157,83 | 2,28% | - |
| 08.03.2024 | 153,18 | 156,00 | 151,80 | 154,30 | 0,57% | 250,00 |
| 07.03.2024 | 152,33 | 155,55 | 152,23 | 153,43 | 0,13% | - |
| 06.03.2024 | 152,80 | 155,20 | 151,73 | 153,23 | 0,51% | - |
| 05.03.2024 | 154,85 | 155,40 | 149,68 | 152,45 | -1,87% | 590,00 |
| 04.03.2024 | 154,90 | 157,40 | 154,63 | 155,35 | 0,19% | - |
| 01.03.2024 | 159,63 | 161,15 | 154,13 | 155,05 | -2,42% | - |
| 29.02.2024 | 154,23 | 160,35 | 153,68 | 158,90 | 2,93% | 3,00 |
| 28.02.2024 | 153,80 | 154,55 | 152,30 | 154,38 | 0,42% | - |
| 27.02.2024 | 152,35 | 154,35 | 152,30 | 153,73 | 0,80% | - |
| 26.02.2024 | 150,60 | 154,33 | 150,38 | 152,50 | 0,96% | - |
| 23.02.2024 | 149,50 | 152,73 | 149,25 | 151,05 | 1,02% | - |
| 22.02.2024 | 149,58 | 151,20 | 147,90 | 149,52 | 1,39% | - |
| 21.02.2024 | 151,33 | 151,48 | 145,35 | 147,48 | -2,79% | - |
| 20.02.2024 | 150,52 | 152,85 | 148,75 | 151,70 | 0,15% | 28,00 |
| 19.02.2024 | 152,98 | 152,98 | 150,75 | 151,48 | -0,75% | 31,00 |
| 16.02.2024 | 158,25 | 160,05 | 151,85 | 152,63 | -3,31% | 45,00 |
| 15.02.2024 | 159,25 | 160,75 | 156,50 | 157,85 | -0,68% | - |
| 14.02.2024 | 158,77 | 160,60 | 157,55 | 158,93 | 0,17% | - |
| 13.02.2024 | 159,27 | 160,30 | 155,50 | 158,65 | -0,47% | 6,00 |
| 12.02.2024 | 159,13 | 161,18 | 157,38 | 159,40 | 0,03% | 25,00 |
| 09.02.2024 | 157,48 | 162,05 | 156,98 | 159,35 | 1,25% | - |
| 08.02.2024 | 149,50 | 162,38 | 147,48 | 157,38 | -4,26% | 93,00 |
| 07.02.2024 | 164,18 | 168,93 | 162,98 | 164,38 | 0,00% | 20,00 |
| 06.02.2024 | 155,85 | 169,05 | 153,90 | 164,38 | 5,00% | - |
| 05.02.2024 | 173,98 | 174,68 | 154,45 | 156,55 | -10,05% | 7,00 |
| 02.02.2024 | 176,68 | 177,10 | 173,98 | 174,05 | -0,61% | - |
| 01.02.2024 | 175,60 | 176,48 | 172,38 | 175,13 | 0,11% | - |
| 31.01.2024 | 176,85 | 177,27 | 173,40 | 174,93 | -1,81% | - |
| 30.01.2024 | 177,15 | 178,43 | 175,70 | 178,15 | 0,69% | - |
| 29.01.2024 | 174,25 | 177,65 | 174,25 | 176,93 | 1,72% | - |
| 26.01.2024 | 177,02 | 180,05 | 172,63 | 173,93 | -2,40% | - |
| 25.01.2024 | 180,43 | 183,02 | 177,65 | 178,20 | -1,25% | 6,00 |
| 24.01.2024 | 183,43 | 184,43 | 180,18 | 180,45 | -1,20% | - |
| 23.01.2024 | 181,63 | 183,35 | 181,23 | 182,65 | 0,43% | - |
| 22.01.2024 | 181,13 | 184,43 | 180,08 | 181,88 | 0,97% | 23,00 |
| 19.01.2024 | 182,33 | 183,48 | 175,75 | 180,13 | -0,98% | - |
| 18.01.2024 | 177,85 | 182,40 | 177,70 | 181,90 | 4,39% | - |
| 17.01.2024 | 174,25 | 174,25 | 174,25 | 174,25 | -0,26% | - |
| 16.01.2024 | 174,70 | 174,70 | 174,70 | 174,70 | -0,34% | - |
| 15.01.2024 | 175,30 | 175,30 | 175,30 | 175,30 | 0,14% | - |
| 12.01.2024 | 173,40 | 175,05 | 173,40 | 175,05 | 2,31% | - |
| 11.01.2024 | 171,10 | 171,10 | 171,10 | 171,10 | -0,26% | - |
| 10.01.2024 | 169,15 | 171,85 | 169,15 | 171,55 | 0,70% | 88,00 |
| 09.01.2024 | 166,80 | 170,70 | 166,80 | 170,35 | 1,94% | 118,00 |
| 08.01.2024 | 163,45 | 167,10 | 163,45 | 167,10 | 0,15% | - |
| 05.01.2024 | 166,85 | 166,85 | 166,85 | 166,85 | -0,33% | - |
| 04.01.2024 | 167,40 | 167,40 | 167,40 | 167,40 | -3,35% | - |
| 03.01.2024 | 173,60 | 173,60 | 173,20 | 173,20 | -1,90% | 11,00 |
| 02.01.2024 | 176,55 | 176,55 | 176,55 | 176,55 | -0,95% | - |
| 29.12.2023 | 178,25 | 178,25 | 178,25 | 178,25 | -1,14% | - |
| 28.12.2023 | 180,30 | 180,30 | 180,30 | 180,30 | -1,18% | - |
| 27.12.2023 | 182,45 | 182,45 | 182,45 | 182,45 | -0,33% | - |
| 22.12.2023 | 183,05 | 183,05 | 183,05 | 183,05 | -0,62% | - |
| 21.12.2023 | 184,20 | 184,20 | 184,20 | 184,20 | -0,91% | - |
| 20.12.2023 | 185,90 | 185,90 | 185,90 | 185,90 | 1,42% | - |
| 19.12.2023 | 183,30 | 183,30 | 183,30 | 183,30 | 1,30% | - |
| 18.12.2023 | 180,95 | 180,95 | 180,95 | 180,95 | 1,97% | - |
| 15.12.2023 | 177,45 | 177,45 | 177,45 | 177,45 | 0,48% | - |
| 14.12.2023 | 176,60 | 176,60 | 176,60 | 176,60 | 0,31% | - |
| 13.12.2023 | 176,05 | 176,05 | 176,05 | 176,05 | 0,98% | - |
| 12.12.2023 | 174,35 | 174,35 | 174,35 | 174,35 | -0,97% | - |
| 11.12.2023 | 173,25 | 176,05 | 173,25 | 176,05 | 0,69% | 6,00 |
| 08.12.2023 | 171,35 | 174,85 | 171,35 | 174,85 | 2,13% | - |
| 07.12.2023 | 171,20 | 171,20 | 171,20 | 171,20 | 0,26% | - |
| 06.12.2023 | 170,75 | 170,75 | 170,75 | 170,75 | -0,23% | - |
| 05.12.2023 | 171,15 | 171,15 | 171,15 | 171,15 | -0,55% | - |
| 04.12.2023 | 172,10 | 172,10 | 172,10 | 172,10 | 2,44% | - |
| 01.12.2023 | 168,00 | 168,00 | 168,00 | 168,00 | 0,87% | - |
| 30.11.2023 | 166,55 | 166,55 | 166,55 | 166,55 | -0,24% | - |
| 29.11.2023 | 163,15 | 166,95 | 163,15 | 166,95 | 1,34% | 29,00 |
| 28.11.2023 | 164,45 | 164,95 | 164,45 | 164,75 | 0,95% | - |
| 24.11.2023 | 162,65 | 166,05 | 162,65 | 163,20 | 0,18% | 610,00 |