6,920$
3,28%
Echtzeit-Aktienkurs Quanterix Corp
Bid:
Ask:
Aktienkurse zur Quanterix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,73 | 7,09 | 6,70 | 6,92 | 3,28% | 430.282,00 |
| 01.07.2025 | 6,61 | 6,94 | 6,49 | 6,70 | 0,75% | 465.294,00 |
| 30.06.2025 | 6,65 | 6,79 | 6,42 | 6,65 | 0,15% | 487.577,00 |
| 27.06.2025 | 6,69 | 6,85 | 6,43 | 6,64 | 1,07% | 1.352.715,00 |
| 26.06.2025 | 6,21 | 6,63 | 6,21 | 6,57 | 5,97% | 861.974,00 |
| 25.06.2025 | 5,90 | 6,30 | 5,71 | 6,20 | 5,08% | 615.698,00 |
| 24.06.2025 | 6,44 | 6,58 | 5,62 | 5,90 | -6,35% | 1.844.798,00 |
| 23.06.2025 | 6,10 | 6,30 | 5,98 | 6,30 | 3,03% | 702.211,00 |
| 20.06.2025 | 6,44 | 6,53 | 6,03 | 6,12 | -4,15% | 673.307,00 |
| 18.06.2025 | 6,16 | 6,76 | 5,98 | 6,38 | 3,91% | 1.159.425,00 |
| 17.06.2025 | 6,09 | 6,37 | 6,02 | 6,14 | -0,49% | 563.390,00 |
| 16.06.2025 | 6,41 | 6,46 | 6,07 | 6,17 | 1,82% | 662.158,00 |
| 13.06.2025 | 5,96 | 6,24 | 5,85 | 6,06 | -2,10% | 564.698,00 |
| 12.06.2025 | 6,58 | 6,60 | 6,08 | 6,19 | -7,06% | 730.479,00 |
| 11.06.2025 | 6,75 | 7,03 | 6,41 | 6,66 | 1,22% | 1.374.957,00 |
| 10.06.2025 | 5,62 | 6,61 | 5,54 | 6,58 | 30,04% | 2.905.844,00 |
| 09.06.2025 | 5,48 | 5,59 | 4,94 | 5,06 | -5,77% | 776.714,00 |
| 06.06.2025 | 5,05 | 5,57 | 5,02 | 5,37 | 4,27% | 794.902,00 |
| 05.06.2025 | 5,57 | 5,57 | 5,15 | 5,15 | -7,71% | 315.924,00 |
| 04.06.2025 | 5,47 | 5,60 | 5,32 | 5,58 | 2,86% | 384.683,00 |
| 03.06.2025 | 5,27 | 5,48 | 5,10 | 5,43 | 3,33% | 686.556,00 |
| 02.06.2025 | 5,20 | 5,48 | 5,11 | 5,25 | 0,96% | 586.246,00 |
| 30.05.2025 | 5,16 | 5,29 | 4,96 | 5,20 | -0,67% | 481.525,00 |
| 29.05.2025 | 5,35 | 5,37 | 5,09 | 5,24 | -0,85% | 397.781,00 |
| 28.05.2025 | 5,24 | 5,40 | 5,17 | 5,28 | 3,83% | 779.591,00 |
| 27.05.2025 | 4,94 | 5,11 | 4,82 | 5,09 | 4,85% | 442.673,00 |
| 23.05.2025 | 4,64 | 4,89 | 4,60 | 4,85 | 0,41% | 409.846,00 |
| 22.05.2025 | 4,74 | 4,93 | 4,69 | 4,83 | 0,42% | 440.870,00 |
| 21.05.2025 | 5,03 | 5,23 | 4,77 | 4,81 | -3,61% | 796.367,00 |
| 20.05.2025 | 4,86 | 5,09 | 4,73 | 4,99 | 2,46% | 696.407,00 |
| 19.05.2025 | 4,63 | 4,89 | 4,59 | 4,87 | 1,67% | 508.263,00 |
| 16.05.2025 | 4,51 | 4,82 | 4,37 | 4,79 | 6,44% | 734.222,00 |
| 15.05.2025 | 4,14 | 4,57 | 4,07 | 4,50 | 5,14% | 713.279,00 |
| 14.05.2025 | 4,63 | 4,80 | 4,05 | 4,28 | -7,76% | 1.413.222,00 |
| 13.05.2025 | 5,72 | 5,80 | 4,20 | 4,64 | -19,02% | 2.711.012,00 |
| 12.05.2025 | 5,50 | 5,83 | 5,43 | 5,73 | 8,52% | 529.920,00 |
| 09.05.2025 | 5,65 | 5,65 | 5,26 | 5,28 | -4,17% | 346.679,00 |
| 08.05.2025 | 5,75 | 5,75 | 5,35 | 5,51 | 2,80% | 376.583,00 |
| 07.05.2025 | 5,57 | 5,57 | 5,21 | 5,36 | 0,19% | 410.093,00 |
| 06.05.2025 | 5,95 | 5,95 | 5,34 | 5,35 | -7,92% | 412.531,00 |
| 05.05.2025 | 5,94 | 6,01 | 5,74 | 5,81 | -3,41% | 403.713,00 |
| 02.05.2025 | 5,88 | 6,09 | 5,83 | 6,02 | 4,25% | 477.565,00 |
| 01.05.2025 | 5,77 | 5,86 | 5,53 | 5,77 | 0,35% | 621.685,00 |
| 30.04.2025 | 5,62 | 6,01 | 5,56 | 5,75 | -4,96% | 802.322,00 |
| 29.04.2025 | 5,91 | 6,44 | 5,81 | 6,05 | 4,67% | 1.359.548,00 |
| 28.04.2025 | 5,91 | 6,09 | 5,65 | 5,78 | -1,70% | 548.320,00 |
| 25.04.2025 | 5,53 | 5,94 | 5,36 | 5,88 | 5,00% | 617.920,00 |
| 24.04.2025 | 5,36 | 5,61 | 5,21 | 5,60 | 4,97% | 463.404,00 |
| 23.04.2025 | 5,40 | 5,66 | 5,29 | 5,34 | 3,39% | 630.779,00 |
| 22.04.2025 | 5,00 | 5,21 | 4,97 | 5,16 | 5,52% | 675.899,00 |
| 21.04.2025 | 5,06 | 5,06 | 4,82 | 4,89 | -5,05% | 519.008,00 |
| 17.04.2025 | 5,12 | 5,31 | 5,06 | 5,15 | -0,19% | 804.495,00 |
| 16.04.2025 | 5,25 | 5,46 | 5,03 | 5,16 | -3,73% | 455.546,00 |
| 15.04.2025 | 5,52 | 5,62 | 5,15 | 5,36 | -4,29% | 687.211,00 |
| 14.04.2025 | 5,41 | 5,73 | 5,30 | 5,60 | 7,69% | 804.435,00 |
| 11.04.2025 | 4,77 | 5,23 | 4,67 | 5,20 | 8,11% | 748.964,00 |
| 10.04.2025 | 5,41 | 5,41 | 4,80 | 4,81 | -13,80% | 1.102.496,00 |
| 09.04.2025 | 4,76 | 5,64 | 4,70 | 5,58 | 14,93% | 1.780.749,00 |
| 08.04.2025 | 5,36 | 5,47 | 4,78 | 4,86 | -6,09% | 905.881,00 |
| 07.04.2025 | 5,61 | 5,74 | 4,87 | 5,17 | -12,96% | 1.709.336,00 |
| 04.04.2025 | 6,02 | 6,09 | 5,62 | 5,94 | -4,65% | 986.288,00 |
| 03.04.2025 | 6,45 | 6,45 | 6,16 | 6,23 | -7,29% | 427.275,00 |
| 02.04.2025 | 6,51 | 6,90 | 6,50 | 6,72 | 0,83% | 444.853,00 |
| 01.04.2025 | 6,80 | 6,91 | 6,46 | 6,67 | 2,30% | 582.731,00 |
| 31.03.2025 | 6,33 | 6,58 | 6,16 | 6,52 | -0,69% | 485.325,00 |
| 28.03.2025 | 6,94 | 7,26 | 6,46 | 6,56 | -3,10% | 497.391,00 |
| 27.03.2025 | 6,67 | 6,86 | 6,59 | 6,77 | 1,65% | 584.057,00 |
| 26.03.2025 | 7,00 | 7,13 | 6,61 | 6,66 | -5,13% | 578.583,00 |
| 25.03.2025 | 7,15 | 7,22 | 6,98 | 7,02 | -2,36% | 384.599,00 |
| 24.03.2025 | 7,38 | 7,49 | 7,18 | 7,19 | -0,55% | 501.381,00 |
| 21.03.2025 | 7,12 | 7,40 | 7,11 | 7,23 | -0,14% | 653.967,00 |
| 20.03.2025 | 7,09 | 7,45 | 6,96 | 7,24 | 0,56% | 991.552,00 |
| 19.03.2025 | 7,37 | 7,50 | 7,06 | 7,20 | 0,70% | 1.059.586,00 |
| 18.03.2025 | 6,66 | 7,18 | 6,30 | 7,15 | -1,79% | 2.377.809,00 |
| 17.03.2025 | 7,07 | 7,42 | 7,07 | 7,28 | 3,12% | 563.933,00 |
| 14.03.2025 | 7,23 | 7,47 | 7,03 | 7,06 | -0,70% | 731.274,00 |
| 13.03.2025 | 7,29 | 7,39 | 7,08 | 7,11 | -3,27% | 438.091,00 |
| 12.03.2025 | 7,65 | 7,73 | 7,24 | 7,35 | -3,16% | 409.120,00 |
| 11.03.2025 | 7,37 | 7,81 | 7,25 | 7,59 | 4,26% | 831.836,00 |
| 10.03.2025 | 7,26 | 7,37 | 7,16 | 7,28 | -1,62% | 971.965,00 |
| 07.03.2025 | 7,47 | 7,53 | 7,28 | 7,40 | -1,20% | 839.602,00 |
| 06.03.2025 | 7,47 | 7,77 | 7,37 | 7,49 | -2,09% | 521.553,00 |
| 05.03.2025 | 7,50 | 7,87 | 7,32 | 7,65 | 1,46% | 629.703,00 |
| 04.03.2025 | 6,90 | 7,55 | 6,80 | 7,54 | 6,20% | 735.990,00 |
| 03.03.2025 | 7,98 | 7,98 | 7,08 | 7,10 | -6,59% | 848.410,00 |
| 28.02.2025 | 7,39 | 7,74 | 7,30 | 7,60 | 1,75% | 1.432.297,00 |
| 27.02.2025 | 7,97 | 8,03 | 7,47 | 7,47 | -6,74% | 667.289,00 |
| 26.02.2025 | 7,87 | 8,13 | 7,79 | 8,01 | 1,52% | 468.933,00 |
| 25.02.2025 | 8,09 | 8,10 | 7,60 | 7,89 | -2,11% | 661.044,00 |
| 24.02.2025 | 7,55 | 8,09 | 7,45 | 8,06 | 6,75% | 956.218,00 |
| 21.02.2025 | 7,70 | 7,72 | 7,42 | 7,55 | -0,40% | 527.346,00 |
| 20.02.2025 | 7,78 | 7,85 | 7,54 | 7,58 | -2,94% | 387.370,00 |
| 19.02.2025 | 7,66 | 8,02 | 7,59 | 7,81 | 0,77% | 774.713,00 |
| 18.02.2025 | 8,04 | 8,28 | 7,65 | 7,75 | -3,73% | 349.111,00 |
| 14.02.2025 | 8,11 | 8,29 | 7,96 | 8,05 | -0,12% | 618.129,00 |
| 13.02.2025 | 7,90 | 8,07 | 7,63 | 8,06 | 3,20% | 570.770,00 |
| 12.02.2025 | 7,59 | 7,95 | 7,53 | 7,81 | -0,89% | 642.138,00 |
| 11.02.2025 | 7,74 | 7,95 | 7,49 | 7,88 | 0,64% | 722.657,00 |
| 10.02.2025 | 7,95 | 8,12 | 7,72 | 7,83 | -3,57% | 918.624,00 |
| 07.02.2025 | 8,23 | 8,34 | 7,96 | 8,12 | -2,29% | 494.089,00 |