3,630$
-6,20%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,91 | 3,91 | 3,56 | 3,63 | -6,20% | 33.881,00 |
| 14.10.2025 | 3,99 | 3,99 | 3,45 | 3,87 | -2,03% | 695.665,00 |
| 13.10.2025 | 3,72 | 3,98 | 3,51 | 3,95 | 10,64% | 707.171,00 |
| 10.10.2025 | 3,59 | 3,82 | 3,40 | 3,57 | 10,19% | 1.452.524,00 |
| 09.10.2025 | 3,07 | 3,25 | 2,74 | 3,24 | 8,36% | 1.115.068,00 |
| 08.10.2025 | 2,98 | 3,20 | 2,70 | 2,99 | 18,65% | 2.768.371,00 |
| 07.10.2025 | 2,21 | 2,64 | 2,11 | 2,52 | 16,13% | 1.884.799,00 |
| 06.10.2025 | 2,08 | 2,22 | 2,06 | 2,17 | 5,34% | 58.601,00 |
| 03.10.2025 | 2,08 | 2,08 | 2,05 | 2,06 | -0,48% | 2.613,00 |
| 02.10.2025 | 2,09 | 2,11 | 1,96 | 2,07 | -0,48% | 42.604,00 |
| 01.10.2025 | 1,98 | 2,08 | 1,94 | 2,08 | 5,05% | 88.281,00 |
| 30.09.2025 | 1,94 | 1,98 | 1,91 | 1,98 | 2,06% | 48.725,00 |
| 29.09.2025 | 1,83 | 1,97 | 1,83 | 1,94 | 2,65% | 32.960,00 |
| 26.09.2025 | 1,94 | 1,95 | 1,81 | 1,89 | 0,53% | 129.753,00 |
| 25.09.2025 | 1,85 | 1,91 | 1,79 | 1,88 | 0,53% | 28.986,00 |
| 24.09.2025 | 1,81 | 1,97 | 1,81 | 1,87 | 3,31% | 69.566,00 |
| 23.09.2025 | 1,93 | 1,93 | 1,80 | 1,81 | -3,21% | 51.124,00 |
| 22.09.2025 | 1,79 | 1,93 | 1,78 | 1,87 | 1,08% | 52.204,00 |
| 19.09.2025 | 1,72 | 1,86 | 1,72 | 1,85 | 6,32% | 125.003,00 |
| 18.09.2025 | 1,80 | 1,89 | 1,69 | 1,74 | -2,79% | 118.773,00 |
| 17.09.2025 | 1,88 | 1,90 | 1,79 | 1,79 | -4,79% | 40.859,00 |
| 16.09.2025 | 1,79 | 1,90 | 1,76 | 1,88 | 3,87% | 63.112,00 |
| 15.09.2025 | 1,83 | 1,88 | 1,80 | 1,81 | -6,22% | 56.460,00 |
| 12.09.2025 | 1,96 | 2,00 | 1,83 | 1,93 | 2,66% | 58.272,00 |
| 11.09.2025 | 1,80 | 1,95 | 1,74 | 1,88 | 5,62% | 95.318,00 |
| 10.09.2025 | 1,73 | 1,86 | 1,72 | 1,78 | 0,00% | 71.356,00 |
| 09.09.2025 | 1,74 | 1,84 | 1,69 | 1,78 | 1,71% | 63.725,00 |
| 08.09.2025 | 1,68 | 1,76 | 1,68 | 1,75 | 4,79% | 51.780,00 |
| 05.09.2025 | 1,75 | 1,81 | 1,63 | 1,67 | 0,60% | 74.307,00 |
| 04.09.2025 | 1,74 | 1,74 | 1,62 | 1,66 | -2,92% | 52.185,00 |
| 03.09.2025 | 1,73 | 1,78 | 1,66 | 1,71 | 0,00% | 57.839,00 |
| 02.09.2025 | 1,65 | 1,82 | 1,65 | 1,71 | 0,00% | 83.906,00 |
| 29.08.2025 | 1,77 | 1,82 | 1,69 | 1,71 | -3,39% | 43.901,00 |
| 28.08.2025 | 1,72 | 1,86 | 1,72 | 1,77 | 2,91% | 68.032,00 |
| 27.08.2025 | 1,83 | 1,88 | 1,72 | 1,72 | -5,49% | 106.029,00 |
| 26.08.2025 | 1,96 | 1,96 | 1,78 | 1,82 | -7,61% | 113.700,00 |
| 25.08.2025 | 1,93 | 2,09 | 1,88 | 1,97 | 3,14% | 106.783,00 |
| 22.08.2025 | 1,87 | 1,98 | 1,79 | 1,91 | 1,87% | 91.910,00 |
| 21.08.2025 | 1,81 | 1,91 | 1,80 | 1,88 | 1,35% | 51.965,00 |
| 20.08.2025 | 1,79 | 1,86 | 1,73 | 1,85 | 2,21% | 71.241,00 |
| 19.08.2025 | 1,99 | 2,00 | 1,81 | 1,81 | -11,27% | 123.475,00 |
| 18.08.2025 | 1,98 | 2,10 | 1,87 | 2,04 | 3,55% | 173.977,00 |
| 15.08.2025 | 1,87 | 1,99 | 1,83 | 1,97 | 4,79% | 116.584,00 |
| 14.08.2025 | 1,78 | 1,90 | 1,71 | 1,88 | 3,87% | 101.295,00 |
| 13.08.2025 | 1,68 | 1,84 | 1,67 | 1,81 | 7,74% | 167.653,00 |
| 12.08.2025 | 1,80 | 1,84 | 1,64 | 1,68 | -6,15% | 158.998,00 |
| 11.08.2025 | 1,58 | 1,81 | 1,57 | 1,79 | 9,82% | 190.838,00 |
| 08.08.2025 | 1,75 | 1,82 | 1,59 | 1,63 | -8,94% | 131.570,00 |
| 07.08.2025 | 1,92 | 2,08 | 1,75 | 1,79 | -8,21% | 154.894,00 |
| 06.08.2025 | 1,90 | 2,01 | 1,85 | 1,95 | -1,52% | 152.147,00 |
| 05.08.2025 | 1,86 | 2,02 | 1,86 | 1,98 | 2,59% | 179.273,00 |
| 04.08.2025 | 2,00 | 2,09 | 1,85 | 1,93 | -3,50% | 284.313,00 |
| 01.08.2025 | 2,20 | 2,21 | 1,97 | 2,00 | -10,71% | 292.225,00 |
| 31.07.2025 | 2,07 | 2,33 | 2,06 | 2,24 | 8,21% | 308.170,00 |
| 30.07.2025 | 2,08 | 2,24 | 2,03 | 2,07 | -4,17% | 185.538,00 |
| 29.07.2025 | 2,26 | 2,26 | 2,02 | 2,16 | -3,14% | 307.334,00 |
| 28.07.2025 | 2,28 | 2,30 | 2,15 | 2,23 | 0,90% | 163.202,00 |
| 25.07.2025 | 2,32 | 2,34 | 2,13 | 2,21 | -4,33% | 214.103,00 |
| 24.07.2025 | 2,37 | 2,40 | 2,25 | 2,31 | -1,28% | 182.674,00 |
| 23.07.2025 | 2,25 | 2,34 | 2,20 | 2,34 | 4,46% | 369.635,00 |
| 22.07.2025 | 2,23 | 2,33 | 2,08 | 2,24 | 2,75% | 602.970,00 |
| 21.07.2025 | 2,19 | 2,30 | 2,13 | 2,18 | -0,68% | 276.242,00 |
| 18.07.2025 | 2,32 | 2,42 | 2,15 | 2,20 | -5,39% | 609.760,00 |
| 17.07.2025 | 2,80 | 2,80 | 2,25 | 2,32 | -16,55% | 1.524.437,00 |
| 16.07.2025 | 2,09 | 2,96 | 2,08 | 2,78 | 33,65% | 4.220.923,00 |
| 15.07.2025 | 2,05 | 2,18 | 1,85 | 2,08 | 2,46% | 775.116,00 |
| 14.07.2025 | 2,66 | 2,69 | 1,90 | 2,03 | -23,68% | 2.150.092,00 |
| 11.07.2025 | 2,54 | 3,08 | 2,51 | 2,66 | -19,88% | 4.025.424,00 |
| 10.07.2025 | 1,63 | 3,75 | 1,54 | 3,32 | 119,87% | 58.197.488,00 |
| 09.07.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 8,63% | 132.009,00 |
| 08.07.2025 | 1,38 | 1,43 | 1,35 | 1,39 | 2,21% | 105.344,00 |
| 07.07.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -5,56% | 137.303,00 |
| 03.07.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 0,00% | 52.824,00 |
| 02.07.2025 | 1,43 | 1,50 | 1,43 | 1,44 | 0,00% | 49.671,00 |
| 01.07.2025 | 1,47 | 1,51 | 1,41 | 1,44 | -3,36% | 53.729,00 |
| 30.06.2025 | 1,51 | 1,57 | 1,45 | 1,49 | 2,76% | 60.425,00 |
| 27.06.2025 | 1,56 | 1,63 | 1,45 | 1,45 | -6,45% | 929.105,00 |
| 26.06.2025 | 1,61 | 1,62 | 1,49 | 1,55 | -0,64% | 78.071,00 |
| 25.06.2025 | 1,62 | 1,64 | 1,56 | 1,56 | -1,89% | 42.306,00 |
| 24.06.2025 | 1,55 | 1,65 | 1,54 | 1,59 | 3,92% | 82.849,00 |
| 23.06.2025 | 1,53 | 1,56 | 1,47 | 1,53 | -1,29% | 81.794,00 |
| 20.06.2025 | 1,61 | 1,62 | 1,51 | 1,55 | -2,82% | 84.443,00 |
| 18.06.2025 | 1,61 | 1,64 | 1,58 | 1,60 | -1,54% | 59.067,00 |
| 17.06.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -3,57% | 54.724,00 |
| 16.06.2025 | 1,76 | 1,76 | 1,64 | 1,68 | 0,60% | 66.435,00 |
| 13.06.2025 | 1,68 | 1,85 | 1,63 | 1,67 | -1,76% | 154.641,00 |
| 12.06.2025 | 1,69 | 1,74 | 1,68 | 1,70 | 0,00% | 57.413,00 |
| 11.06.2025 | 1,74 | 1,81 | 1,68 | 1,70 | 1,19% | 70.345,00 |
| 10.06.2025 | 1,82 | 1,85 | 1,65 | 1,68 | -7,69% | 113.798,00 |
| 09.06.2025 | 1,98 | 1,98 | 1,78 | 1,82 | -4,21% | 100.693,00 |
| 06.06.2025 | 1,90 | 1,92 | 1,82 | 1,90 | 3,26% | 108.447,00 |
| 05.06.2025 | 1,94 | 1,97 | 1,82 | 1,84 | -4,66% | 172.778,00 |
| 04.06.2025 | 1,92 | 2,02 | 1,89 | 1,93 | 0,52% | 331.962,00 |
| 03.06.2025 | 1,80 | 1,97 | 1,80 | 1,92 | 4,92% | 91.249,00 |
| 02.06.2025 | 1,75 | 1,90 | 1,73 | 1,83 | 5,78% | 89.509,00 |
| 30.05.2025 | 1,86 | 1,87 | 1,71 | 1,73 | -8,47% | 74.788,00 |
| 29.05.2025 | 1,84 | 1,89 | 1,69 | 1,89 | 3,28% | 61.355,00 |
| 28.05.2025 | 1,69 | 1,96 | 1,67 | 1,83 | 8,93% | 253.313,00 |
| 27.05.2025 | 1,60 | 1,72 | 1,60 | 1,68 | 3,70% | 62.614,00 |
| 23.05.2025 | 1,61 | 1,64 | 1,59 | 1,62 | -1,82% | 63.082,00 |