2,870$
-0,35%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,84 | 3,04 | 2,84 | 2,88 | 0,00% | 251.575,00 |
| 16.12.2025 | 3,02 | 3,07 | 2,85 | 2,88 | -5,57% | 197.769,00 |
| 15.12.2025 | 2,92 | 3,11 | 2,72 | 3,05 | 3,04% | 361.327,00 |
| 12.12.2025 | 3,16 | 3,27 | 2,85 | 2,96 | -6,92% | 329.142,00 |
| 11.12.2025 | 3,31 | 3,31 | 3,11 | 3,18 | -4,79% | 353.856,00 |
| 10.12.2025 | 3,13 | 3,37 | 3,06 | 3,34 | 3,09% | 298.696,00 |
| 09.12.2025 | 3,41 | 3,44 | 3,10 | 3,24 | -6,36% | 359.963,00 |
| 08.12.2025 | 3,24 | 3,64 | 3,15 | 3,46 | 4,22% | 806.403,00 |
| 05.12.2025 | 3,56 | 3,66 | 3,21 | 3,32 | -8,29% | 580.915,00 |
| 04.12.2025 | 3,57 | 3,75 | 3,25 | 3,62 | 1,40% | 910.675,00 |
| 03.12.2025 | 3,31 | 3,96 | 3,30 | 3,57 | 4,69% | 2.098.559,00 |
| 02.12.2025 | 3,80 | 3,93 | 3,23 | 3,41 | -10,73% | 6.448.654,00 |
| 01.12.2025 | 4,25 | 6,37 | 3,75 | 3,82 | 74,43% | 168.133.505,00 |
| 28.11.2025 | 2,11 | 2,19 | 2,05 | 2,19 | 6,31% | 65.013,00 |
| 26.11.2025 | 2,01 | 2,13 | 2,01 | 2,06 | 1,48% | 25.895,00 |
| 25.11.2025 | 2,04 | 2,04 | 1,98 | 2,03 | -2,40% | 24.556,00 |
| 24.11.2025 | 2,03 | 2,15 | 1,98 | 2,08 | 4,00% | 19.627,00 |
| 21.11.2025 | 1,93 | 2,06 | 1,93 | 2,00 | 3,63% | 100.106,00 |
| 20.11.2025 | 2,16 | 2,27 | 1,91 | 1,93 | -8,96% | 108.871,00 |
| 19.11.2025 | 2,27 | 2,29 | 2,07 | 2,12 | -7,02% | 56.194,00 |
| 18.11.2025 | 2,28 | 2,37 | 2,23 | 2,28 | 0,00% | 68.854,00 |
| 17.11.2025 | 2,15 | 2,42 | 2,15 | 2,28 | 5,56% | 79.045,00 |
| 14.11.2025 | 2,11 | 2,29 | 2,11 | 2,16 | -2,26% | 35.799,00 |
| 13.11.2025 | 2,36 | 2,36 | 2,12 | 2,21 | -9,05% | 139.808,00 |
| 12.11.2025 | 2,48 | 2,48 | 2,36 | 2,43 | -3,57% | 48.018,00 |
| 11.11.2025 | 2,41 | 2,52 | 2,37 | 2,52 | 3,70% | 35.307,00 |
| 10.11.2025 | 2,29 | 2,50 | 2,26 | 2,43 | 7,52% | 72.351,00 |
| 07.11.2025 | 2,28 | 2,30 | 2,15 | 2,26 | -2,59% | 93.800,00 |
| 06.11.2025 | 2,42 | 2,61 | 2,27 | 2,32 | -2,93% | 85.452,00 |
| 05.11.2025 | 2,35 | 2,46 | 2,30 | 2,39 | 0,84% | 69.787,00 |
| 04.11.2025 | 2,55 | 2,71 | 2,35 | 2,37 | -7,78% | 110.423,00 |
| 03.11.2025 | 2,91 | 2,91 | 2,56 | 2,57 | -8,54% | 104.858,00 |
| 31.10.2025 | 2,73 | 2,84 | 2,64 | 2,81 | 1,81% | 47.465,00 |
| 30.10.2025 | 2,60 | 2,83 | 2,60 | 2,76 | 2,99% | 70.555,00 |
| 29.10.2025 | 2,53 | 2,84 | 2,53 | 2,68 | 4,69% | 93.596,00 |
| 28.10.2025 | 2,80 | 2,82 | 2,50 | 2,56 | -8,57% | 129.448,00 |
| 27.10.2025 | 2,96 | 3,06 | 2,72 | 2,80 | -5,72% | 137.599,00 |
| 24.10.2025 | 2,82 | 3,02 | 2,81 | 2,97 | 6,07% | 98.579,00 |
| 23.10.2025 | 2,64 | 2,86 | 2,61 | 2,80 | 5,66% | 124.061,00 |
| 22.10.2025 | 2,90 | 3,01 | 2,55 | 2,65 | -10,77% | 204.339,00 |
| 21.10.2025 | 3,40 | 3,60 | 2,90 | 2,97 | -10,81% | 387.334,00 |
| 20.10.2025 | 3,16 | 3,42 | 3,16 | 3,33 | 5,05% | 141.580,00 |
| 17.10.2025 | 3,43 | 3,50 | 3,10 | 3,17 | -11,94% | 311.882,00 |
| 16.10.2025 | 3,68 | 3,70 | 3,51 | 3,60 | -1,37% | 308.692,00 |
| 15.10.2025 | 3,92 | 3,92 | 3,55 | 3,65 | -5,68% | 363.932,00 |
| 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 |