8,750$
12,32%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,79 | 8,84 | 7,79 | 8,63 | 10,78% | 501.899,00 |
| 19.10.2026 | 7,52 | 7,94 | 7,52 | 7,79 | 3,59% | 609.940,00 |
| 16.10.2026 | 7,76 | 7,82 | 7,28 | 7,52 | -3,22% | 678.979,00 |
| 15.10.2026 | 8,01 | 8,29 | 7,72 | 7,77 | -3,00% | 625.386,00 |
| 14.10.2026 | 7,93 | 8,30 | 7,72 | 8,01 | -0,62% | 889.540,00 |
| 13.10.2026 | 8,69 | 8,69 | 7,89 | 8,06 | -7,78% | 719.978,00 |
| 12.10.2026 | 8,64 | 9,16 | 8,44 | 8,74 | 4,80% | 684.593,00 |
| 09.10.2026 | 8,13 | 8,46 | 7,94 | 8,34 | 3,09% | 854.919,00 |
| 08.10.2026 | 7,94 | 8,12 | 7,62 | 8,09 | 1,25% | 860.237,00 |
| 07.10.2026 | 8,00 | 8,07 | 7,83 | 7,99 | -1,48% | 570.154,00 |
| 06.10.2026 | 8,32 | 8,36 | 7,80 | 8,11 | -3,11% | 678.816,00 |
| 05.10.2026 | 8,09 | 8,56 | 7,81 | 8,37 | 1,70% | 955.754,00 |
| 02.10.2026 | 8,35 | 9,11 | 8,17 | 8,23 | -0,24% | 2.097.641,00 |
| 01.10.2026 | 8,36 | 8,85 | 7,75 | 8,25 | -0,24% | 3.087.592,00 |
| 30.09.2026 | 10,40 | 10,40 | 7,88 | 8,27 | -13,22% | 5.250.505,00 |
| 29.09.2026 | 9,32 | 9,67 | 9,16 | 9,53 | 3,25% | 918.140,00 |
| 28.09.2026 | 9,21 | 9,45 | 8,77 | 9,23 | 5,25% | 1.004.914,00 |
| 25.09.2026 | 9,20 | 9,20 | 8,74 | 8,77 | -4,88% | 515.625,00 |
| 24.09.2026 | 9,51 | 9,55 | 9,05 | 9,22 | -3,56% | 1.075.271,00 |
| 23.09.2026 | 10,58 | 10,58 | 9,50 | 9,56 | -9,56% | 828.917,00 |
| 22.09.2026 | 10,60 | 10,99 | 10,53 | 10,57 | 0,96% | 387.173,00 |
| 21.09.2026 | 10,57 | 10,75 | 10,30 | 10,47 | -0,66% | 359.558,00 |
| 18.09.2026 | 10,84 | 10,97 | 10,46 | 10,54 | -2,95% | 972.338,00 |
| 17.09.2026 | 11,14 | 11,17 | 10,69 | 10,86 | -1,09% | 384.008,00 |
| 16.09.2026 | 11,17 | 11,41 | 10,87 | 10,98 | -1,70% | 504.999,00 |
| 15.09.2026 | 10,77 | 11,29 | 10,51 | 11,17 | 2,38% | 602.602,00 |
| 14.09.2026 | 10,96 | 11,28 | 10,63 | 10,91 | -1,71% | 870.610,00 |
| 11.09.2026 | 10,82 | 11,27 | 10,45 | 11,10 | 3,54% | 1.824.470,00 |
| 10.09.2026 | 11,00 | 11,08 | 10,54 | 10,72 | -3,77% | 937.778,00 |
| 09.09.2026 | 11,61 | 11,95 | 11,07 | 11,14 | -4,70% | 488.863,00 |
| 08.09.2026 | 12,00 | 12,00 | 11,57 | 11,69 | -2,50% | 592.921,00 |
| 04.09.2026 | 12,60 | 12,70 | 11,50 | 11,99 | -6,33% | 853.810,00 |
| 03.09.2026 | 13,52 | 13,59 | 12,74 | 12,80 | -5,74% | 491.580,00 |
| 02.09.2026 | 14,42 | 14,55 | 13,35 | 13,58 | -5,43% | 433.308,00 |
| 01.09.2026 | 14,77 | 14,77 | 14,18 | 14,36 | -3,43% | 331.608,00 |
| 31.08.2026 | 14,85 | 15,32 | 14,75 | 14,87 | -1,06% | 349.853,00 |
| 28.08.2026 | 15,91 | 16,25 | 14,92 | 15,03 | -6,93% | 353.914,00 |
| 27.08.2026 | 16,08 | 16,30 | 15,93 | 16,15 | -0,19% | 203.362,00 |
| 26.08.2026 | 16,13 | 16,52 | 15,80 | 16,18 | -0,86% | 327.152,00 |
| 25.08.2026 | 16,36 | 16,98 | 16,06 | 16,32 | -0,24% | 599.089,00 |
| 24.08.2026 | 16,50 | 16,66 | 15,50 | 16,36 | 2,44% | 691.058,00 |
| 21.08.2026 | 15,89 | 16,29 | 15,72 | 15,97 | 0,69% | 341.531,00 |
| 20.08.2026 | 15,80 | 16,15 | 15,51 | 15,86 | 0,13% | 389.505,00 |
| 19.08.2026 | 15,56 | 15,93 | 15,25 | 15,84 | 3,87% | 267.009,00 |
| 18.08.2026 | 15,65 | 16,04 | 15,04 | 15,25 | -4,39% | 319.336,00 |
| 17.08.2026 | 15,18 | 16,05 | 15,18 | 15,95 | 5,28% | 301.165,00 |
| 14.08.2026 | 15,45 | 15,47 | 14,93 | 15,15 | -1,43% | 313.296,00 |
| 13.08.2026 | 15,47 | 15,80 | 15,19 | 15,37 | 0,00% | 182.377,00 |
| 12.08.2026 | 15,33 | 15,60 | 15,11 | 15,37 | -0,26% | 270.076,00 |
| 11.08.2026 | 15,67 | 15,77 | 14,79 | 15,41 | -1,66% | 614.794,00 |
| 10.08.2026 | 15,30 | 16,69 | 15,28 | 15,67 | 0,45% | 439.597,00 |
| 07.08.2026 | 16,58 | 16,58 | 15,41 | 15,60 | -3,70% | 513.474,00 |
| 06.08.2026 | 16,47 | 16,96 | 16,02 | 16,20 | -1,76% | 604.513,00 |
| 05.08.2026 | 16,15 | 16,95 | 15,73 | 16,49 | 2,07% | 651.497,00 |
| 04.08.2026 | 15,15 | 16,24 | 15,02 | 16,16 | 6,53% | 728.129,00 |
| 03.08.2026 | 15,50 | 15,73 | 14,68 | 15,17 | -3,28% | 328.943,00 |
| 31.07.2026 | 15,73 | 15,99 | 15,00 | 15,68 | 0,77% | 387.121,00 |
| 30.07.2026 | 14,95 | 15,76 | 14,39 | 15,56 | 6,28% | 557.794,00 |
| 29.07.2026 | 15,79 | 16,25 | 14,57 | 14,64 | -6,81% | 720.639,00 |
| 28.07.2026 | 15,47 | 15,88 | 14,79 | 15,71 | 3,29% | 536.215,00 |
| 27.07.2026 | 15,37 | 16,61 | 15,11 | 15,21 | 0,40% | 527.403,00 |
| 24.07.2026 | 15,26 | 15,59 | 14,97 | 15,15 | -1,50% | 178.838,00 |
| 23.07.2026 | 15,00 | 15,68 | 14,93 | 15,38 | 1,99% | 395.514,00 |
| 22.07.2026 | 15,22 | 15,74 | 14,98 | 15,08 | -2,14% | 610.520,00 |
| 21.07.2026 | 14,98 | 15,43 | 14,13 | 15,41 | 2,46% | 855.754,00 |
| 20.07.2026 | 14,68 | 16,00 | 14,54 | 15,04 | -0,07% | 1.270.525,00 |
| 17.07.2026 | 15,13 | 15,95 | 14,75 | 15,05 | -1,05% | 1.316.204,00 |
| 16.07.2026 | 15,99 | 15,99 | 14,67 | 15,21 | -3,12% | 2.345.094,00 |
| 15.07.2026 | 18,25 | 18,26 | 15,56 | 15,70 | -14,95% | 7.057.263,00 |
| 14.07.2026 | 21,25 | 23,57 | 17,50 | 18,46 | -13,66% | 3.567.347,00 |
| 13.07.2026 | 18,31 | 22,50 | 17,28 | 21,38 | 90,72% | 27.866.895,00 |
| 10.07.2026 | 12,35 | 12,48 | 10,82 | 11,21 | -10,96% | 3.505.298,00 |
| 09.07.2026 | 14,26 | 14,43 | 12,31 | 12,59 | -10,58% | 265.318,00 |
| 08.07.2026 | 13,46 | 14,42 | 12,65 | 14,08 | 3,38% | 436.307,00 |
| 07.07.2026 | 13,48 | 14,20 | 12,66 | 13,62 | 5,87% | 239.399,00 |
| 06.07.2026 | 13,09 | 13,76 | 12,73 | 12,87 | -1,72% | 247.593,00 |
| 02.07.2026 | 12,68 | 13,30 | 12,54 | 13,09 | 3,89% | 162.682,00 |
| 01.07.2026 | 12,87 | 13,06 | 12,43 | 12,60 | -1,10% | 193.386,00 |
| 30.06.2026 | 14,28 | 14,85 | 12,31 | 12,74 | -9,90% | 540.002,00 |
| 29.06.2026 | 13,17 | 15,02 | 13,04 | 14,14 | 7,37% | 722.073,00 |
| 26.06.2026 | 12,00 | 13,18 | 11,99 | 13,17 | 10,21% | 493.961,00 |
| 25.06.2026 | 11,17 | 12,00 | 10,55 | 11,95 | 7,08% | 273.540,00 |
| 24.06.2026 | 11,84 | 12,23 | 10,68 | 11,16 | -6,06% | 322.391,00 |
| 23.06.2026 | 12,60 | 13,09 | 11,70 | 11,88 | -6,09% | 384.999,00 |
| 22.06.2026 | 12,00 | 13,39 | 11,95 | 12,65 | 6,30% | 443.701,00 |
| 18.06.2026 | 13,15 | 13,37 | 11,70 | 11,90 | -7,82% | 407.796,00 |
| 17.06.2026 | 12,70 | 13,40 | 12,67 | 12,91 | 1,25% | 251.503,00 |
| 16.06.2026 | 12,84 | 13,06 | 12,21 | 12,75 | -0,86% | 427.793,00 |
| 15.06.2026 | 12,78 | 13,25 | 11,97 | 12,86 | 1,74% | 361.241,00 |
| 12.06.2026 | 12,70 | 13,71 | 12,51 | 12,64 | -0,47% | 326.903,00 |
| 11.06.2026 | 12,77 | 13,14 | 12,30 | 12,70 | -1,32% | 437.964,00 |
| 10.06.2026 | 11,50 | 13,10 | 11,29 | 12,87 | 8,24% | 645.297,00 |
| 09.06.2026 | 12,19 | 12,55 | 11,59 | 11,89 | -1,16% | 628.565,00 |
| 08.06.2026 | 13,36 | 13,99 | 11,08 | 12,03 | -8,24% | 660.825,00 |
| 05.06.2026 | 13,80 | 14,49 | 12,84 | 13,11 | -6,36% | 764.852,00 |
| 04.06.2026 | 11,85 | 14,85 | 11,85 | 14,00 | 14,85% | 1.055.094,00 |
| 03.06.2026 | 12,52 | 13,10 | 11,53 | 12,19 | -3,56% | 537.677,00 |
| 02.06.2026 | 12,27 | 13,19 | 11,51 | 12,64 | 8,40% | 777.810,00 |
| 01.06.2026 | 10,82 | 12,50 | 10,79 | 11,66 | 5,52% | 1.072.958,00 |
| 29.05.2026 | 10,64 | 12,15 | 10,35 | 11,05 | 7,18% | 1.202.908,00 |