30,395$
1,32%
Echtzeit-Aktienkurs Quince Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Quince Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 30,40 | 31,00 | 29,98 | 31,00 | 3,33% | 10.336,00 |
| 24.09.2026 | 30,81 | 30,81 | 29,60 | 30,00 | -0,50% | 10.861,00 |
| 23.09.2026 | 31,01 | 31,01 | 29,03 | 30,15 | -3,83% | 7.589,00 |
| 22.09.2026 | 32,79 | 32,99 | 30,50 | 31,35 | 1,13% | 24.000,00 |
| 21.09.2026 | 29,46 | 31,00 | 28,54 | 31,00 | 5,16% | 13.675,00 |
| 18.09.2026 | 27,20 | 30,00 | 27,20 | 29,48 | 9,14% | 48.836,00 |
| 17.09.2026 | 27,17 | 27,83 | 26,62 | 27,01 | -0,59% | 11.883,00 |
| 16.09.2026 | 27,39 | 28,50 | 25,78 | 27,17 | -5,81% | 49.302,00 |
| 15.09.2026 | 28,57 | 29,99 | 27,15 | 28,85 | 0,89% | 15.930,00 |
| 14.09.2026 | 29,28 | 29,28 | 27,00 | 28,59 | -3,25% | 33.567,00 |
| 11.09.2026 | 28,88 | 30,44 | 28,88 | 29,55 | 2,04% | 11.341,00 |
| 10.09.2026 | 30,00 | 30,00 | 28,31 | 28,96 | -4,47% | 3.634,00 |
| 09.09.2026 | 29,47 | 31,03 | 28,76 | 30,32 | 2,76% | 10.329,00 |
| 08.09.2026 | 31,88 | 31,88 | 29,01 | 29,50 | -5,81% | 12.708,00 |
| 04.09.2026 | 30,53 | 33,40 | 30,00 | 31,32 | 2,52% | 37.864,00 |
| 03.09.2026 | 32,96 | 32,96 | 30,23 | 30,55 | -4,98% | 10.987,00 |
| 02.09.2026 | 32,92 | 33,05 | 31,96 | 32,15 | 0,12% | 15.484,00 |
| 01.09.2026 | 33,03 | 33,48 | 32,11 | 32,11 | -1,41% | 16.489,00 |
| 31.08.2026 | 34,04 | 34,04 | 31,47 | 32,57 | -3,50% | 34.168,00 |
| 28.08.2026 | 32,91 | 35,34 | 31,85 | 33,75 | 3,85% | 27.170,00 |
| 27.08.2026 | 31,99 | 32,86 | 29,95 | 32,50 | 3,80% | 16.517,00 |
| 26.08.2026 | 31,90 | 32,01 | 31,31 | 31,31 | 1,23% | 13.714,00 |
| 25.08.2026 | 32,40 | 33,69 | 30,93 | 30,93 | -7,62% | 17.450,00 |
| 24.08.2026 | 33,00 | 33,51 | 32,50 | 33,48 | -1,33% | 5.729,00 |
| 21.08.2026 | 32,77 | 34,09 | 32,57 | 33,93 | 5,67% | 9.537,00 |
| 20.08.2026 | 34,57 | 35,15 | 31,62 | 32,11 | -7,12% | 23.333,00 |
| 19.08.2026 | 32,89 | 35,23 | 31,25 | 34,57 | 5,04% | 23.403,00 |
| 18.08.2026 | 33,00 | 34,86 | 32,27 | 32,91 | -3,55% | 28.623,00 |
| 17.08.2026 | 34,95 | 35,41 | 33,08 | 34,12 | 0,24% | 38.991,00 |
| 14.08.2026 | 31,78 | 35,20 | 31,78 | 34,04 | 5,03% | 26.183,00 |
| 13.08.2026 | 30,89 | 33,74 | 30,89 | 32,41 | 3,68% | 34.484,00 |
| 12.08.2026 | 32,92 | 33,26 | 30,04 | 31,26 | -4,49% | 44.134,00 |
| 11.08.2026 | 31,50 | 33,11 | 30,50 | 32,73 | 6,79% | 35.224,00 |
| 10.08.2026 | 30,00 | 31,47 | 29,68 | 30,65 | 1,49% | 33.702,00 |
| 07.08.2026 | 29,92 | 30,77 | 29,25 | 30,20 | 2,23% | 30.356,00 |
| 06.08.2026 | 29,17 | 30,32 | 28,55 | 29,54 | 2,29% | 26.120,00 |
| 05.08.2026 | 27,16 | 29,99 | 27,16 | 28,88 | 5,36% | 42.790,00 |
| 04.08.2026 | 25,36 | 27,48 | 24,81 | 27,41 | 9,79% | 26.381,00 |
| 03.08.2026 | 23,51 | 26,62 | 23,50 | 24,97 | 6,73% | 54.412,00 |
| 31.07.2026 | 23,47 | 24,59 | 21,55 | 23,39 | 1,56% | 35.298,00 |
| 30.07.2026 | 21,81 | 23,66 | 21,77 | 23,03 | 4,68% | 58.793,00 |
| 29.07.2026 | 19,51 | 22,41 | 18,43 | 22,00 | 13,58% | 80.498,00 |
| 28.07.2026 | 17,47 | 19,37 | 17,36 | 19,37 | 8,52% | 37.630,00 |
| 27.07.2026 | 17,72 | 18,49 | 17,60 | 17,85 | -0,03% | 18.093,00 |
| 24.07.2026 | 18,40 | 18,40 | 17,51 | 17,86 | -2,32% | 15.247,00 |
| 23.07.2026 | 18,24 | 18,64 | 17,80 | 18,28 | -1,40% | 21.631,00 |
| 22.07.2026 | 18,58 | 18,88 | 17,50 | 18,54 | -1,28% | 44.105,00 |
| 21.07.2026 | 18,99 | 19,14 | 18,54 | 18,78 | -0,21% | 11.115,00 |
| 20.07.2026 | 18,94 | 19,49 | 18,29 | 18,82 | -0,32% | 26.888,00 |
| 17.07.2026 | 18,68 | 18,88 | 17,90 | 18,88 | 1,12% | 40.314,00 |
| 16.07.2026 | 18,82 | 20,72 | 18,47 | 18,67 | 0,48% | 61.734,00 |
| 15.07.2026 | 19,09 | 19,63 | 17,32 | 18,58 | -3,68% | 39.601,00 |
| 14.07.2026 | 16,70 | 19,98 | 16,23 | 19,29 | 11,83% | 84.561,00 |
| 13.07.2026 | 17,61 | 18,21 | 17,21 | 17,25 | -1,65% | 54.020,00 |
| 10.07.2026 | 17,44 | 17,70 | 17,23 | 17,54 | 0,29% | 23.633,00 |
| 09.07.2026 | 16,92 | 17,72 | 16,92 | 17,49 | 1,39% | 10.542,00 |
| 08.07.2026 | 17,58 | 17,84 | 16,90 | 17,25 | -1,43% | 10.097,00 |
| 07.07.2026 | 16,99 | 17,84 | 16,38 | 17,50 | 3,06% | 40.499,00 |
| 06.07.2026 | 17,21 | 17,53 | 16,82 | 16,98 | -1,45% | 18.929,00 |
| 02.07.2026 | 16,31 | 17,29 | 16,07 | 17,23 | 2,87% | 45.025,00 |
| 01.07.2026 | 18,00 | 18,03 | 15,10 | 16,75 | -7,92% | 103.560,00 |
| 30.06.2026 | 18,52 | 19,26 | 16,84 | 18,19 | 1.875,03% | 82.477,00 |
| 29.06.2026 | 0,93 | 0,97 | 0,88 | 0,92 | -2,44% | 659.898,00 |
| 26.06.2026 | 0,95 | 1,02 | 0,93 | 0,94 | -3,28% | 323.100,00 |
| 25.06.2026 | 0,95 | 0,99 | 0,93 | 0,98 | 2,52% | 198.702,00 |
| 24.06.2026 | 1,01 | 1,01 | 0,95 | 0,95 | -1,65% | 197.649,00 |
| 23.06.2026 | 0,92 | 1,00 | 0,90 | 0,97 | 4,31% | 408.072,00 |
| 22.06.2026 | 0,92 | 0,96 | 0,91 | 0,93 | -1,80% | 116.312,00 |
| 18.06.2026 | 0,90 | 1,01 | 0,89 | 0,95 | 4,65% | 736.595,00 |
| 17.06.2026 | 0,89 | 0,94 | 0,88 | 0,90 | 0,33% | 290.413,00 |
| 16.06.2026 | 0,92 | 0,92 | 0,90 | 0,90 | -3,33% | 182.293,00 |
| 15.06.2026 | 0,93 | 0,98 | 0,92 | 0,93 | -0,32% | 215.571,00 |
| 12.06.2026 | 0,94 | 1,00 | 0,92 | 0,93 | -1,37% | 377.786,00 |
| 11.06.2026 | 0,92 | 0,96 | 0,89 | 0,95 | 4,07% | 373.685,00 |
| 10.06.2026 | 0,98 | 1,02 | 0,91 | 0,91 | -6,19% | 325.242,00 |
| 09.06.2026 | 0,99 | 1,01 | 0,96 | 0,97 | -3,00% | 811.691,00 |
| 08.06.2026 | 1,02 | 1,03 | 1,00 | 1,00 | -0,99% | 247.300,00 |