Qualys, Inc. QLYS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$190,76+3,56 (+1,90 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $185,93 | -0,68 % | $188,93 | $189,74 | $184,38 | 124,99K |
| 2026-09-30 | $187,20 | +4,96 % | $179,14 | $190,27 | $178,23 | 673,50K |
| 2026-09-29 | $178,35 | +2,60 % | $171,22 | $178,68 | $170,91 | 500,10K |
| 2026-09-28 | $173,83 | +0,81 % | $168,79 | $175,63 | $168,06 | 600,60K |
| 2026-09-25 | $172,43 | -5,75 % | $182,10 | $182,10 | $172,01 | 600,90K |
| 2026-09-24 | $182,94 | -1,00 % | $185,42 | $190,00 | $182,69 | 391,70K |
| 2026-09-23 | $184,79 | +0,80 % | $184,19 | $186,64 | $180,23 | 523,70K |
| 2026-09-22 | $183,32 | +1,26 % | $183,86 | $186,55 | $177,65 | 727,20K |
| 2026-09-21 | $181,03 | +3,47 % | $175,63 | $181,77 | $173,90 | 409,70K |
| 2026-09-18 | $174,96 | -1,75 % | $178,44 | $179,71 | $172,23 | 1,54M |
| 2026-09-17 | $178,08 | -2,72 % | $180,82 | $184,39 | $176,99 | 724,10K |
| 2026-09-16 | $183,06 | -1,25 % | $179,60 | $184,46 | $177,74 | 812,60K |
| 2026-09-15 | $185,37 | +7,21 % | $170,11 | $187,00 | $170,11 | 1,20M |
| 2026-09-14 | $172,91 | +15,06 % | $153,34 | $175,52 | $153,34 | 1,09M |
| 2026-09-11 | $150,28 | -6,99 % | $160,23 | $160,30 | $149,13 | 1,17M |
| 2026-09-10 | $161,57 | -5,05 % | $167,58 | $173,56 | $160,61 | 856,10K |
| 2026-09-09 | $170,17 | -0,09 % | $169,19 | $171,68 | $167,50 | 615,30K |
| 2026-09-08 | $170,32 | -0,77 % | $169,73 | $173,04 | $165,51 | 551,00K |
| 2026-09-04 | $171,65 | -1,55 % | $172,51 | $175,00 | $170,42 | 447,00K |
| 2026-09-03 | $174,35 | +2,06 % | $173,26 | $174,89 | $168,71 | 523,40K |
| 2026-09-02 | $170,83 | -3,49 % | $175,27 | $181,16 | $166,37 | 967,30K |
| 2026-09-01 | $177,01 | -4,90 % | $183,25 | $187,53 | $176,28 | 841,10K |
| 2026-08-31 | $186,14 | -0,49 % | $187,00 | $190,52 | $184,31 | 661,30K |
| 2026-08-28 | $187,05 | -0,82 % | $186,42 | $188,23 | $183,52 | 480,20K |
| 2026-08-27 | $188,59 | +6,75 % | $182,02 | $190,99 | $180,00 | 935,50K |
| 2026-08-26 | $176,67 | +0,41 % | $174,21 | $178,64 | $172,75 | 332,20K |
| 2026-08-25 | $175,94 | -1,41 % | $178,34 | $180,00 | $173,54 | 461,00K |
| 2026-08-24 | $178,46 | -1,93 % | $182,18 | $182,95 | $175,61 | 440,90K |
| 2026-08-21 | $181,98 | -0,13 % | $181,75 | $183,59 | $176,61 | 511,20K |
| 2026-08-20 | $182,21 | -2,39 % | $185,00 | $187,28 | $181,54 | 403,30K |
| 2026-08-19 | $186,68 | -0,69 % | $188,03 | $188,73 | $181,47 | 447,70K |
| 2026-08-18 | $187,98 | +2,55 % | $185,62 | $188,81 | $182,79 | 544,40K |
| 2026-08-17 | $183,31 | -1,47 % | $184,12 | $185,23 | $178,26 | 772,20K |
| 2026-08-14 | $186,05 | -5,02 % | $196,30 | $196,72 | $185,79 | 565,50K |
| 2026-08-13 | $195,88 | +4,66 % | $188,59 | $196,59 | $186,71 | 643,20K |
| 2026-08-12 | $187,15 | -0,62 % | $185,13 | $188,84 | $183,28 | 513,30K |
| 2026-08-11 | $188,31 | +1,35 % | $185,80 | $189,60 | $180,40 | 722,60K |
| 2026-08-10 | $185,80 | +1,26 % | $182,15 | $192,73 | $182,09 | 923,30K |
| 2026-08-07 | $183,48 | +0,94 % | $183,45 | $184,39 | $178,30 | 743,00K |
| 2026-08-06 | $181,78 | -0,80 % | $180,00 | $184,40 | $174,96 | 1,26M |
| 2026-08-05 | $183,25 | +13,78 % | $198,42 | $201,54 | $181,09 | 1,62M |
| 2026-08-04 | $161,06 | +3,98 % | $152,26 | $162,74 | $150,62 | 1,05M |
| 2026-08-03 | $154,89 | +7,01 % | $147,95 | $155,74 | $146,36 | 959,80K |
| 2026-07-31 | $144,75 | +2,15 % | $141,71 | $145,33 | $137,81 | 658,70K |
| 2026-07-30 | $141,71 | +4,87 % | $131,99 | $143,41 | $131,00 | 1,05M |
| 2026-07-29 | $135,13 | -0,46 % | $137,35 | $138,55 | $133,03 | 720,00K |
| 2026-07-28 | $135,75 | +0,71 % | $135,01 | $139,12 | $131,91 | 641,60K |
| 2026-07-27 | $134,79 | -1,96 % | $138,86 | $140,60 | $134,64 | 786,00K |
| 2026-07-24 | $137,48 | +2,80 % | $134,53 | $137,51 | $131,98 | 539,40K |
| 2026-07-23 | $133,74 | -4,63 % | $142,12 | $142,44 | $133,04 | 749,00K |
| 2026-07-22 | $140,23 | -2,47 % | $145,15 | $147,49 | $138,76 | 699,40K |
| 2026-07-21 | $143,78 | -8,05 % | $155,66 | $155,66 | $141,91 | 1,16M |
| 2026-07-20 | $156,37 | -1,92 % | $158,19 | $160,78 | $155,77 | 492,80K |
| 2026-07-17 | $159,43 | +1,19 % | $155,45 | $160,84 | $154,01 | 824,20K |
| 2026-07-16 | $157,56 | -1,10 % | $161,95 | $161,97 | $155,97 | 573,50K |
| 2026-07-15 | $159,32 | -2,92 % | $164,25 | $167,86 | $155,43 | 566,00K |
| 2026-07-14 | $164,12 | +8,30 % | $148,38 | $164,21 | $148,38 | 768,40K |
| 2026-07-13 | $151,54 | -0,75 % | $154,42 | $155,40 | $148,31 | 720,90K |
| 2026-07-10 | $152,69 | -4,20 % | $160,24 | $162,18 | $151,96 | 658,70K |
| 2026-07-09 | $159,39 | +3,81 % | $150,10 | $159,39 | $148,01 | 523,50K |
| 2026-07-08 | $153,54 | -2,55 % | $155,57 | $157,72 | $153,29 | 802,80K |
| 2026-07-07 | $157,55 | -0,45 % | $159,61 | $164,17 | $157,33 | 1,00M |
| 2026-07-06 | $158,26 | +6,85 % | $151,50 | $159,35 | $151,11 | 1,01M |
| 2026-07-02 | $148,12 | +3,26 % | $143,44 | $148,42 | $141,00 | 1,04M |
| 2026-07-01 | $143,44 | +4,33 % | $141,34 | $148,00 | $139,84 | 843,00K |
| 2026-06-30 | $137,49 | +7,15 % | $129,61 | $141,52 | $129,48 | 1,87M |
| 2026-06-29 | $128,32 | +4,10 % | $124,13 | $129,70 | $123,71 | 781,10K |
| 2026-06-26 | $123,27 | +6,09 % | $116,37 | $124,17 | $116,37 | 1,69M |
| 2026-06-25 | $116,19 | +0,74 % | $114,83 | $118,50 | $112,60 | 476,40K |
| 2026-06-24 | $115,34 | +2,68 % | $112,58 | $115,82 | $112,50 | 542,20K |
| 2026-06-23 | $112,33 | +3,52 % | $110,40 | $114,82 | $110,40 | 563,90K |
| 2026-06-22 | $108,51 | -2,51 % | $110,55 | $114,16 | $106,79 | 710,30K |
| 2026-06-18 | $111,30 | -0,78 % | $111,75 | $112,41 | $107,96 | 1,29M |
| 2026-06-17 | $112,18 | -1,31 % | $112,36 | $114,95 | $111,00 | 820,10K |
| 2026-06-16 | $113,67 | -0,85 % | $114,84 | $117,91 | $112,74 | 852,40K |
| 2026-06-15 | $114,65 | +3,07 % | $111,30 | $116,51 | $110,50 | 889,70K |
| 2026-06-12 | $111,24 | +0,37 % | $110,75 | $113,78 | $109,00 | 544,90K |
| 2026-06-11 | $110,83 | +0,57 % | $108,93 | $111,80 | $107,25 | 482,60K |
| 2026-06-10 | $110,20 | +0,45 % | $108,62 | $112,80 | $107,88 | 559,50K |
| 2026-06-09 | $109,71 | -0,54 % | $108,66 | $109,92 | $107,40 | 694,20K |
| 2026-06-08 | $110,31 | +0,37 % | $108,96 | $110,49 | $106,75 | 523,30K |
| 2026-06-05 | $109,90 | -1,46 % | $112,02 | $113,10 | $107,10 | 589,30K |
| 2026-06-04 | $111,53 | -0,07 % | $112,36 | $114,10 | $111,15 | 672,40K |
| 2026-06-03 | $111,61 | -1,60 % | $111,55 | $112,82 | $109,36 | 943,80K |
| 2026-06-02 | $113,42 | -0,53 % | $109,41 | $113,66 | $108,20 | 569,40K |
| 2026-06-01 | $114,02 | +4,33 % | $112,30 | $115,89 | $110,97 | 979,30K |
| 2026-05-29 | $109,29 | +8,89 % | $101,09 | $110,12 | $101,09 | 987,50K |
| 2026-05-28 | $100,37 | +2,09 % | $99,37 | $101,31 | $98,41 | 504,90K |
| 2026-05-27 | $98,32 | -3,90 % | $100,12 | $101,45 | $98,28 | 515,30K |
| 2026-05-26 | $102,31 | -0,06 % | $101,50 | $103,54 | $99,70 | 431,90K |