2,690$
1,89%
Echtzeit-Aktienkurs Quanterix Corp
Bid:
Ask:
Aktienkurse zur Quanterix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,64 | 2,80 | 2,61 | 2,69 | 1,89% | 814.980,00 |
| 21.05.2026 | 2,49 | 2,70 | 2,43 | 2,64 | 4,76% | 1.720.894,00 |
| 20.05.2026 | 2,54 | 2,60 | 2,43 | 2,52 | 0,60% | 1.107.330,00 |
| 19.05.2026 | 2,50 | 2,55 | 2,40 | 2,51 | -0,79% | 973.992,00 |
| 18.05.2026 | 2,77 | 2,83 | 2,49 | 2,53 | -8,18% | 1.503.187,00 |
| 15.05.2026 | 2,75 | 2,90 | 2,68 | 2,75 | -0,72% | 1.500.843,00 |
| 14.05.2026 | 2,89 | 3,01 | 2,74 | 2,77 | -3,65% | 1.561.043,00 |
| 13.05.2026 | 2,92 | 2,99 | 2,81 | 2,88 | -1,20% | 1.339.255,00 |
| 12.05.2026 | 2,77 | 3,07 | 2,74 | 2,91 | 3,74% | 1.644.489,00 |
| 11.05.2026 | 2,78 | 2,87 | 2,58 | 2,81 | -0,88% | 3.159.156,00 |
| 08.05.2026 | 2,76 | 2,88 | 2,56 | 2,83 | 2,54% | 2.286.289,00 |
| 07.05.2026 | 3,21 | 3,21 | 2,56 | 2,76 | -16,11% | 3.789.952,00 |
| 06.05.2026 | 3,39 | 3,59 | 3,27 | 3,29 | -0,30% | 1.361.400,00 |
| 05.05.2026 | 3,39 | 3,53 | 3,23 | 3,30 | -2,08% | 1.398.590,00 |
| 04.05.2026 | 3,33 | 3,47 | 3,28 | 3,37 | -0,88% | 456.354,00 |
| 01.05.2026 | 3,13 | 3,40 | 3,08 | 3,40 | 8,63% | 745.671,00 |
| 30.04.2026 | 3,04 | 3,20 | 3,01 | 3,13 | 2,62% | 973.219,00 |
| 29.04.2026 | 3,32 | 3,34 | 2,95 | 3,05 | -8,68% | 1.567.647,00 |
| 28.04.2026 | 3,19 | 3,37 | 3,16 | 3,34 | 4,05% | 991.777,00 |
| 27.04.2026 | 3,25 | 3,34 | 3,13 | 3,21 | -1,83% | 838.053,00 |
| 24.04.2026 | 3,18 | 3,30 | 3,10 | 3,27 | 3,32% | 713.343,00 |
| 23.04.2026 | 3,29 | 3,29 | 3,04 | 3,17 | -2,91% | 970.115,00 |
| 22.04.2026 | 3,30 | 3,33 | 3,16 | 3,26 | 0,93% | 1.155.391,00 |
| 21.04.2026 | 3,30 | 3,41 | 3,17 | 3,23 | -2,12% | 764.542,00 |
| 20.04.2026 | 3,41 | 3,56 | 3,23 | 3,30 | -5,58% | 1.218.549,00 |
| 17.04.2026 | 3,48 | 3,72 | 3,47 | 3,50 | 2,79% | 1.020.938,00 |
| 16.04.2026 | 3,61 | 3,66 | 3,37 | 3,40 | -5,29% | 1.136.970,00 |
| 15.04.2026 | 3,44 | 3,71 | 3,44 | 3,59 | 5,90% | 1.117.353,00 |
| 14.04.2026 | 3,45 | 3,58 | 3,34 | 3,39 | 0,15% | 1.380.108,00 |
| 13.04.2026 | 3,31 | 3,46 | 3,27 | 3,39 | 0,74% | 873.305,00 |
| 10.04.2026 | 3,30 | 3,36 | 3,24 | 3,36 | 1,82% | 677.353,00 |
| 09.04.2026 | 3,42 | 3,45 | 3,27 | 3,30 | -5,71% | 731.000,00 |
| 08.04.2026 | 3,76 | 3,80 | 3,47 | 3,50 | -1,41% | 991.917,00 |
| 07.04.2026 | 3,54 | 3,60 | 3,40 | 3,55 | -1,39% | 533.164,00 |
| 06.04.2026 | 3,75 | 3,90 | 3,58 | 3,60 | -5,01% | 382.913,00 |
| 02.04.2026 | 3,38 | 3,86 | 3,38 | 3,79 | 9,06% | 941.029,00 |
| 01.04.2026 | 3,57 | 3,70 | 3,46 | 3,48 | -1,14% | 1.752.878,00 |
| 31.03.2026 | 3,53 | 3,80 | 3,50 | 3,52 | 2,63% | 1.086.262,00 |
| 30.03.2026 | 3,55 | 3,58 | 3,36 | 3,43 | -4,60% | 1.213.107,00 |
| 27.03.2026 | 3,83 | 3,87 | 3,52 | 3,59 | -7,95% | 1.371.538,00 |
| 26.03.2026 | 3,90 | 4,10 | 3,87 | 3,90 | -1,52% | 421.970,00 |
| 25.03.2026 | 3,87 | 4,13 | 3,87 | 3,96 | 3,94% | 768.452,00 |
| 24.03.2026 | 3,89 | 4,02 | 3,64 | 3,81 | -3,18% | 1.002.528,00 |
| 23.03.2026 | 4,35 | 4,44 | 3,90 | 3,94 | -8,06% | 2.255.050,00 |
| 20.03.2026 | 4,39 | 4,54 | 4,20 | 4,28 | -2,95% | 785.506,00 |
| 19.03.2026 | 4,43 | 4,56 | 4,36 | 4,41 | -2,54% | 412.804,00 |
| 18.03.2026 | 4,66 | 4,73 | 4,44 | 4,53 | -4,13% | 555.575,00 |
| 17.03.2026 | 4,71 | 4,83 | 4,63 | 4,72 | 0,21% | 486.485,00 |
| 16.03.2026 | 4,82 | 4,93 | 4,62 | 4,71 | -0,21% | 525.298,00 |
| 13.03.2026 | 4,78 | 4,85 | 4,60 | 4,72 | -0,74% | 368.553,00 |
| 12.03.2026 | 4,86 | 4,97 | 4,75 | 4,76 | -5,09% | 442.499,00 |
| 11.03.2026 | 5,01 | 5,13 | 4,89 | 5,01 | 0,00% | 329.994,00 |
| 10.03.2026 | 5,15 | 5,28 | 4,93 | 5,01 | -1,57% | 838.350,00 |
| 09.03.2026 | 4,98 | 5,18 | 4,85 | 5,09 | 0,59% | 685.760,00 |
| 06.03.2026 | 5,15 | 5,23 | 4,92 | 5,06 | -4,71% | 504.528,00 |
| 05.03.2026 | 5,76 | 5,76 | 5,12 | 5,31 | -9,39% | 986.258,00 |
| 04.03.2026 | 5,93 | 6,06 | 5,65 | 5,86 | 0,00% | 973.679,00 |
| 03.03.2026 | 6,02 | 6,50 | 5,34 | 5,86 | -7,42% | 1.488.080,00 |
| 02.03.2026 | 6,27 | 6,47 | 6,16 | 6,33 | -3,36% | 367.808,00 |
| 27.02.2026 | 6,57 | 6,67 | 6,39 | 6,55 | -2,46% | 380.899,00 |
| 26.02.2026 | 6,34 | 6,81 | 6,07 | 6,72 | 6,76% | 1.062.400,00 |
| 25.02.2026 | 5,73 | 6,33 | 5,72 | 6,29 | 10,45% | 698.053,00 |
| 24.02.2026 | 5,68 | 5,89 | 5,66 | 5,70 | 0,09% | 731.916,00 |
| 23.02.2026 | 5,69 | 5,77 | 5,53 | 5,69 | -1,22% | 1.199.323,00 |
| 20.02.2026 | 5,90 | 6,17 | 5,75 | 5,76 | -3,19% | 377.384,00 |
| 19.02.2026 | 5,78 | 5,96 | 5,71 | 5,95 | 2,59% | 230.135,00 |
| 18.02.2026 | 5,72 | 5,92 | 5,61 | 5,80 | 0,69% | 322.132,00 |
| 17.02.2026 | 5,71 | 5,88 | 5,62 | 5,76 | 0,35% | 264.166,00 |
| 13.02.2026 | 5,97 | 6,15 | 5,74 | 5,74 | -2,46% | 279.749,00 |
| 12.02.2026 | 5,99 | 6,15 | 5,53 | 5,89 | -1,75% | 539.110,00 |
| 11.02.2026 | 6,15 | 6,25 | 5,94 | 5,99 | -2,12% | 574.706,00 |
| 10.02.2026 | 6,19 | 6,38 | 6,08 | 6,12 | -0,81% | 237.958,00 |
| 09.02.2026 | 6,06 | 6,23 | 5,80 | 6,17 | 1,23% | 463.832,00 |
| 06.02.2026 | 5,97 | 6,21 | 5,77 | 6,10 | 3,66% | 567.195,00 |
| 05.02.2026 | 6,26 | 6,41 | 5,85 | 5,88 | -7,04% | 671.084,00 |
| 04.02.2026 | 6,47 | 6,58 | 6,07 | 6,33 | -1,86% | 608.663,00 |
| 03.02.2026 | 6,55 | 6,85 | 6,35 | 6,45 | -0,85% | 886.297,00 |
| 02.02.2026 | 6,31 | 6,63 | 6,29 | 6,50 | 2,36% | 682.443,00 |
| 30.01.2026 | 6,65 | 6,90 | 6,32 | 6,35 | -5,08% | 511.985,00 |
| 29.01.2026 | 6,68 | 6,77 | 6,33 | 6,69 | 0,15% | 998.864,00 |
| 28.01.2026 | 6,74 | 6,83 | 6,34 | 6,68 | 0,30% | 817.463,00 |
| 27.01.2026 | 6,89 | 7,05 | 6,64 | 6,66 | -3,69% | 1.394.456,00 |
| 26.01.2026 | 6,43 | 7,02 | 6,40 | 6,92 | -4,22% | 830.708,00 |
| 22.01.2026 | 7,14 | 7,45 | 7,10 | 7,22 | 2,63% | 424.837,00 |
| 21.01.2026 | 7,04 | 7,23 | 7,00 | 7,04 | 0,21% | 418.683,00 |
| 20.01.2026 | 7,15 | 7,18 | 6,84 | 7,02 | -5,14% | 488.284,00 |
| 16.01.2026 | 8,00 | 8,15 | 7,39 | 7,40 | -6,92% | 846.159,00 |
| 15.01.2026 | 7,33 | 7,97 | 7,25 | 7,95 | 8,16% | 611.610,00 |
| 14.01.2026 | 7,14 | 7,49 | 7,13 | 7,35 | 2,65% | 407.541,00 |
| 13.01.2026 | 7,36 | 7,44 | 7,07 | 7,16 | -2,72% | 1.113.811,00 |
| 12.01.2026 | 8,11 | 8,29 | 7,24 | 7,36 | -8,68% | 795.909,00 |
| 09.01.2026 | 6,69 | 8,77 | 6,69 | 8,06 | 23,81% | 2.838.923,00 |
| 08.01.2026 | 6,57 | 6,65 | 6,40 | 6,51 | -1,81% | 306.261,00 |
| 07.01.2026 | 6,59 | 6,75 | 6,56 | 6,63 | 1,14% | 476.208,00 |
| 06.01.2026 | 6,42 | 6,72 | 6,40 | 6,56 | 2,26% | 412.500,00 |
| 05.01.2026 | 6,44 | 6,70 | 6,40 | 6,41 | -0,31% | 599.194,00 |
| 02.01.2026 | 6,35 | 6,54 | 6,35 | 6,43 | 1,10% | 392.902,00 |
| 31.12.2025 | 6,46 | 6,46 | 6,26 | 6,36 | 0,47% | 361.988,00 |
| 30.12.2025 | 6,49 | 6,49 | 6,23 | 6,33 | -0,47% | 343.486,00 |
| 29.12.2025 | 6,44 | 6,50 | 6,30 | 6,36 | -1,55% | 393.143,00 |