1,445$
0,35%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,64 | 1,67 | 1,56 | 1,65 | -0,60% | 103.506,00 |
| 21.05.2025 | 1,73 | 1,75 | 1,62 | 1,66 | -6,21% | 169.012,00 |
| 20.05.2025 | 1,73 | 1,84 | 1,71 | 1,77 | 1,72% | 52.741,00 |
| 19.05.2025 | 1,72 | 1,83 | 1,68 | 1,74 | -1,69% | 97.666,00 |
| 16.05.2025 | 1,75 | 1,84 | 1,66 | 1,77 | 1,72% | 96.770,00 |
| 15.05.2025 | 1,65 | 1,74 | 1,60 | 1,74 | 5,45% | 38.483,00 |
| 14.05.2025 | 1,77 | 1,77 | 1,65 | 1,65 | -5,17% | 71.587,00 |
| 13.05.2025 | 1,70 | 1,75 | 1,60 | 1,74 | 4,82% | 125.120,00 |
| 12.05.2025 | 1,62 | 1,69 | 1,57 | 1,66 | 7,10% | 89.945,00 |
| 09.05.2025 | 1,56 | 1,60 | 1,50 | 1,55 | 0,65% | 34.988,00 |
| 08.05.2025 | 1,61 | 1,63 | 1,49 | 1,54 | -1,91% | 130.891,00 |
| 07.05.2025 | 1,53 | 1,61 | 1,52 | 1,57 | 1,95% | 71.795,00 |
| 06.05.2025 | 1,55 | 1,58 | 1,48 | 1,54 | -1,28% | 99.073,00 |
| 05.05.2025 | 1,63 | 1,64 | 1,56 | 1,56 | -4,88% | 57.859,00 |
| 02.05.2025 | 1,53 | 1,70 | 1,53 | 1,64 | 5,13% | 176.749,00 |
| 01.05.2025 | 1,61 | 1,64 | 1,49 | 1,56 | -2,50% | 207.876,00 |
| 30.04.2025 | 1,52 | 1,65 | 1,43 | 1,60 | 2,89% | 1.109.572,00 |
| 29.04.2025 | 1,69 | 1,72 | 1,50 | 1,56 | -7,72% | 310.746,00 |
| 28.04.2025 | 1,89 | 1,94 | 1,66 | 1,69 | -9,89% | 318.793,00 |
| 25.04.2025 | 1,92 | 2,00 | 1,82 | 1,87 | 1,08% | 70.794,00 |
| 24.04.2025 | 1,89 | 1,92 | 1,83 | 1,85 | -2,63% | 91.467,00 |
| 23.04.2025 | 1,98 | 1,98 | 1,87 | 1,90 | -0,52% | 117.970,00 |
| 22.04.2025 | 2,07 | 2,09 | 1,90 | 1,91 | -5,91% | 207.607,00 |
| 21.04.2025 | 2,15 | 2,15 | 2,01 | 2,03 | -4,25% | 211.056,00 |
| 17.04.2025 | 1,83 | 2,14 | 1,81 | 2,12 | 14,59% | 108.269,00 |
| 16.04.2025 | 1,98 | 2,01 | 1,80 | 1,85 | -8,19% | 97.190,00 |
| 15.04.2025 | 1,90 | 2,03 | 1,90 | 2,02 | 4,95% | 90.161,00 |
| 14.04.2025 | 2,15 | 2,15 | 1,85 | 1,92 | -7,69% | 240.483,00 |
| 11.04.2025 | 1,66 | 2,08 | 1,66 | 2,08 | 23,81% | 430.860,00 |
| 10.04.2025 | 1,67 | 1,72 | 1,56 | 1,68 | -0,59% | 90.215,00 |
| 09.04.2025 | 1,50 | 1,75 | 1,38 | 1,69 | 16,55% | 143.635,00 |
| 08.04.2025 | 1,54 | 1,56 | 1,38 | 1,45 | -5,23% | 143.912,00 |
| 07.04.2025 | 1,57 | 1,68 | 1,43 | 1,53 | -6,71% | 129.674,00 |
| 04.04.2025 | 1,59 | 1,78 | 1,52 | 1,64 | 2,50% | 518.071,00 |
| 03.04.2025 | 1,46 | 1,80 | 1,40 | 1,60 | 7,74% | 412.439,00 |
| 02.04.2025 | 1,50 | 1,60 | 1,46 | 1,49 | -1,00% | 127.979,00 |
| 01.04.2025 | 1,65 | 1,67 | 1,48 | 1,50 | -9,09% | 277.157,00 |
| 31.03.2025 | 1,71 | 1,71 | 1,57 | 1,65 | -3,51% | 98.916,00 |
| 28.03.2025 | 1,87 | 1,94 | 1,70 | 1,71 | -9,52% | 164.274,00 |
| 27.03.2025 | 1,98 | 2,04 | 1,87 | 1,89 | -5,03% | 163.347,00 |
| 26.03.2025 | 2,08 | 2,12 | 1,96 | 1,99 | -4,33% | 44.940,00 |
| 25.03.2025 | 2,17 | 2,19 | 2,00 | 2,08 | -4,59% | 98.505,00 |
| 24.03.2025 | 2,08 | 2,20 | 2,03 | 2,18 | 5,31% | 51.269,00 |
| 21.03.2025 | 2,07 | 2,18 | 2,03 | 2,07 | -0,48% | 75.488,00 |
| 20.03.2025 | 2,14 | 2,25 | 2,04 | 2,08 | -3,70% | 51.820,00 |
| 19.03.2025 | 2,15 | 2,24 | 2,08 | 2,16 | 0,93% | 104.982,00 |
| 18.03.2025 | 2,22 | 2,28 | 2,13 | 2,14 | -2,28% | 163.264,00 |
| 17.03.2025 | 2,03 | 2,29 | 1,98 | 2,19 | 9,50% | 145.498,00 |
| 14.03.2025 | 1,85 | 2,01 | 1,85 | 2,00 | 8,70% | 121.081,00 |
| 13.03.2025 | 1,89 | 1,92 | 1,80 | 1,84 | -3,16% | 179.099,00 |
| 12.03.2025 | 1,92 | 2,00 | 1,85 | 1,90 | 0,00% | 275.007,00 |
| 11.03.2025 | 2,05 | 2,05 | 1,89 | 1,90 | -7,77% | 186.095,00 |
| 10.03.2025 | 2,21 | 2,24 | 1,96 | 2,06 | -7,21% | 165.969,00 |
| 07.03.2025 | 2,35 | 2,37 | 2,10 | 2,22 | -4,72% | 234.529,00 |
| 06.03.2025 | 2,25 | 2,43 | 2,24 | 2,33 | 3,79% | 248.384,00 |
| 05.03.2025 | 2,17 | 2,31 | 2,13 | 2,25 | 3,94% | 170.503,00 |
| 04.03.2025 | 2,12 | 2,16 | 2,04 | 2,16 | 0,00% | 257.750,00 |
| 03.03.2025 | 2,26 | 2,29 | 2,13 | 2,16 | -4,85% | 129.704,00 |
| 28.02.2025 | 2,21 | 2,30 | 2,15 | 2,27 | 1,34% | 204.950,00 |
| 27.02.2025 | 2,28 | 2,41 | 2,22 | 2,24 | -4,27% | 254.981,00 |
| 26.02.2025 | 2,47 | 2,57 | 2,32 | 2,34 | -5,26% | 141.450,00 |
| 25.02.2025 | 2,53 | 2,61 | 2,43 | 2,47 | -2,76% | 164.075,00 |
| 24.02.2025 | 2,59 | 2,71 | 2,49 | 2,54 | -1,17% | 280.247,00 |
| 21.02.2025 | 2,46 | 2,61 | 2,39 | 2,57 | 5,76% | 450.286,00 |
| 20.02.2025 | 2,45 | 2,57 | 2,35 | 2,43 | 0,41% | 224.755,00 |
| 19.02.2025 | 2,63 | 2,63 | 2,38 | 2,42 | -7,28% | 484.251,00 |
| 18.02.2025 | 2,70 | 2,75 | 2,57 | 2,61 | -2,25% | 268.918,00 |
| 14.02.2025 | 2,67 | 2,73 | 2,64 | 2,67 | -0,37% | 174.572,00 |
| 13.02.2025 | 2,71 | 2,74 | 2,58 | 2,68 | 0,75% | 145.837,00 |
| 12.02.2025 | 2,85 | 2,85 | 2,59 | 2,66 | -7,64% | 445.272,00 |
| 11.02.2025 | 2,83 | 2,98 | 2,60 | 2,88 | -9,43% | 854.188,00 |
| 10.02.2025 | 3,17 | 3,22 | 3,09 | 3,18 | 0,95% | 156.206,00 |