157,600€
-1,96%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 158,70 | 160,80 | 156,68 | 157,65 | -1,93% | - |
| 24.04.2024 | 161,00 | 161,00 | 160,00 | 160,75 | -1,26% | 117,00 |
| 23.04.2024 | 158,85 | 162,80 | 157,05 | 162,80 | 2,75% | 69,00 |
| 22.04.2024 | 155,85 | 158,45 | 155,85 | 158,45 | 5,28% | 141,00 |
| 19.04.2024 | 150,00 | 150,50 | 150,00 | 150,50 | -0,33% | 72,00 |
| 18.04.2024 | 152,05 | 152,05 | 151,00 | 151,00 | -1,98% | 10,00 |
| 17.04.2024 | 154,30 | 156,58 | 154,05 | 154,05 | -0,76% | - |
| 16.04.2024 | 152,58 | 155,68 | 151,25 | 155,23 | 1,62% | - |
| 15.04.2024 | 155,55 | 157,05 | 152,75 | 152,75 | -1,29% | 27,00 |
| 12.04.2024 | 157,05 | 157,05 | 154,75 | 154,75 | -0,32% | 93,00 |
| 11.04.2024 | 155,05 | 155,25 | 155,05 | 155,25 | 1,50% | 38,00 |
| 10.04.2024 | 153,40 | 153,40 | 152,95 | 152,95 | -0,68% | 17,00 |
| 09.04.2024 | 152,40 | 154,00 | 152,40 | 154,00 | 2,02% | 34,00 |
| 08.04.2024 | 153,40 | 153,40 | 150,95 | 150,95 | -0,89% | 32,00 |
| 05.04.2024 | 152,30 | 152,30 | 152,30 | 152,30 | 0,93% | 7,00 |
| 04.04.2024 | 153,55 | 153,55 | 150,90 | 150,90 | -1,76% | 38,00 |
| 03.04.2024 | 153,88 | 155,18 | 152,33 | 153,60 | 1,35% | - |
| 02.04.2024 | 155,00 | 156,80 | 151,55 | 151,55 | -1,75% | 40,00 |
| 28.03.2024 | 152,30 | 154,70 | 152,30 | 154,25 | 2,02% | 125,00 |
| 27.03.2024 | 153,00 | 153,00 | 151,20 | 151,20 | 0,00% | 112,00 |
| 26.03.2024 | 152,15 | 152,15 | 151,20 | 151,20 | -1,95% | 23,00 |
| 25.03.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,98% | 1,00 |
| 22.03.2024 | 153,88 | 154,98 | 152,15 | 152,70 | -0,62% | - |
| 21.03.2024 | 153,65 | 153,65 | 153,65 | 153,65 | 2,26% | 45,00 |
| 20.03.2024 | 150,35 | 150,35 | 150,25 | 150,25 | -1,25% | 74,00 |
| 19.03.2024 | 152,15 | 152,15 | 152,15 | 152,15 | -1,81% | 14,00 |
| 18.03.2024 | 154,95 | 154,95 | 154,95 | 154,95 | 0,88% | 3,00 |
| 15.03.2024 | 152,45 | 153,60 | 151,30 | 153,60 | 0,75% | 9,00 |
| 14.03.2024 | 156,80 | 156,80 | 152,45 | 152,45 | -3,14% | 20,00 |
| 13.03.2024 | 157,25 | 158,85 | 157,25 | 157,40 | 0,99% | 35,00 |
| 12.03.2024 | 159,10 | 159,25 | 155,15 | 155,85 | -0,08% | 42,00 |
| 11.03.2024 | 154,08 | 156,30 | 152,15 | 155,98 | 0,99% | - |
| 08.03.2024 | 152,25 | 154,45 | 152,25 | 154,45 | 0,85% | 19,00 |
| 07.03.2024 | 153,80 | 153,80 | 152,65 | 153,15 | -0,29% | 75,00 |
| 06.03.2024 | 152,30 | 153,60 | 152,30 | 153,60 | 1,72% | 18,00 |
| 05.03.2024 | 151,00 | 151,00 | 151,00 | 151,00 | -3,21% | 3,00 |
| 04.03.2024 | 153,80 | 156,00 | 153,70 | 156,00 | -1,58% | 90,00 |
| 01.03.2024 | 160,70 | 160,70 | 158,50 | 158,50 | 0,13% | 14,00 |
| 29.02.2024 | 156,35 | 158,30 | 156,35 | 158,30 | 3,14% | 12,00 |
| 28.02.2024 | 153,77 | 154,00 | 152,30 | 153,48 | 1,04% | - |
| 27.02.2024 | 151,35 | 153,90 | 151,35 | 151,90 | -1,56% | 42,00 |
| 26.02.2024 | 153,40 | 154,30 | 152,10 | 154,30 | 4,05% | 110,00 |
| 23.02.2024 | 150,45 | 150,45 | 148,30 | 148,30 | -0,97% | 17,00 |
| 22.02.2024 | 149,25 | 151,35 | 149,25 | 149,75 | 1,80% | 101,00 |
| 21.02.2024 | 150,30 | 152,15 | 146,35 | 147,10 | -3,22% | 286,00 |
| 20.02.2024 | 149,85 | 152,00 | 149,20 | 152,00 | 1,10% | 181,00 |
| 19.02.2024 | 151,85 | 151,85 | 150,35 | 150,35 | -1,09% | 104,00 |
| 16.02.2024 | 157,35 | 159,85 | 152,00 | 152,00 | -3,77% | 39,00 |
| 15.02.2024 | 160,50 | 160,50 | 156,35 | 157,95 | -0,79% | 463,00 |
| 14.02.2024 | 160,35 | 160,80 | 159,20 | 159,20 | -0,19% | 35,00 |
| 13.02.2024 | 159,00 | 159,50 | 159,00 | 159,50 | 0,63% | 35,00 |
| 12.02.2024 | 160,50 | 160,50 | 158,40 | 158,50 | -0,53% | 90,00 |
| 09.02.2024 | 156,70 | 161,85 | 156,70 | 159,35 | 0,35% | 127,00 |
| 08.02.2024 | 148,00 | 158,80 | 148,00 | 158,80 | -2,67% | 330,00 |
| 07.02.2024 | 165,25 | 167,50 | 163,15 | 163,15 | 2,10% | 4,00 |
| 06.02.2024 | 155,65 | 159,80 | 154,80 | 159,80 | 2,08% | 306,00 |
| 05.02.2024 | 173,35 | 173,80 | 154,65 | 156,55 | -10,62% | 325,00 |
| 02.02.2024 | 175,20 | 176,10 | 174,80 | 175,15 | 1,60% | 567,00 |
| 01.02.2024 | 174,50 | 177,70 | 172,30 | 172,40 | -1,32% | 14,00 |
| 31.01.2024 | 174,70 | 174,70 | 174,70 | 174,70 | -1,19% | 5,00 |
| 30.01.2024 | 177,00 | 178,40 | 176,05 | 176,80 | 0,68% | 72,00 |
| 29.01.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 1,09% | 13,00 |
| 26.01.2024 | 178,10 | 178,20 | 173,70 | 173,70 | -4,01% | 55,00 |
| 25.01.2024 | 178,95 | 182,40 | 178,95 | 180,95 | -0,82% | 74,00 |
| 24.01.2024 | 184,65 | 184,65 | 182,45 | 182,45 | -0,16% | 51,00 |
| 23.01.2024 | 182,70 | 183,45 | 182,70 | 182,75 | 1,33% | 79,00 |
| 22.01.2024 | 179,80 | 182,05 | 179,05 | 180,35 | -2,20% | 224,00 |
| 19.01.2024 | 181,15 | 184,40 | 181,15 | 184,40 | 2,05% | 34,00 |