10,830$
5,04%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,29 | 12,00 | 10,35 | 10,83 | 5,04% | 165.842,00 |
| 28.05.2026 | 11,52 | 12,20 | 10,05 | 10,31 | -19,77% | 1.287.798,00 |
| 27.05.2026 | 9,17 | 13,15 | 9,15 | 12,85 | 81,24% | 21.152.833,00 |
| 26.05.2026 | 5,88 | 7,26 | 5,81 | 7,09 | 22,24% | 299.527,00 |
| 22.05.2026 | 5,75 | 6,14 | 5,61 | 5,80 | 5,45% | 629.107,00 |
| 21.05.2026 | 5,75 | 5,87 | 5,38 | 5,50 | -3,00% | 181.085,00 |
| 20.05.2026 | 6,03 | 6,07 | 5,60 | 5,67 | -6,59% | 284.289,00 |
| 19.05.2026 | 5,72 | 6,13 | 5,49 | 6,07 | 5,57% | 303.246,00 |
| 18.05.2026 | 6,30 | 6,59 | 5,69 | 5,75 | -8,73% | 245.443,00 |
| 15.05.2026 | 6,10 | 6,45 | 6,10 | 6,30 | 0,80% | 113.372,00 |
| 14.05.2026 | 6,02 | 6,28 | 5,66 | 6,25 | 5,22% | 157.530,00 |
| 13.05.2026 | 5,82 | 6,21 | 5,76 | 5,94 | 2,24% | 182.337,00 |
| 12.05.2026 | 5,18 | 5,90 | 5,08 | 5,81 | 12,16% | 644.536,00 |
| 11.05.2026 | 5,40 | 5,72 | 5,03 | 5,18 | -3,54% | 176.732,00 |
| 08.05.2026 | 5,37 | 5,47 | 5,27 | 5,37 | -1,29% | 115.928,00 |
| 07.05.2026 | 5,46 | 5,78 | 5,24 | 5,44 | -0,55% | 154.783,00 |
| 06.05.2026 | 5,10 | 5,52 | 5,02 | 5,47 | 6,42% | 342.461,00 |
| 05.05.2026 | 5,04 | 5,30 | 4,99 | 5,14 | 1,98% | 263.372,00 |
| 04.05.2026 | 5,09 | 5,27 | 4,97 | 5,04 | 0,00% | 178.357,00 |
| 01.05.2026 | 5,57 | 5,57 | 5,03 | 5,04 | -10,00% | 300.466,00 |
| 30.04.2026 | 5,58 | 5,70 | 5,26 | 5,60 | 1,82% | 291.778,00 |
| 29.04.2026 | 5,72 | 5,88 | 5,38 | 5,50 | -3,85% | 147.537,00 |
| 28.04.2026 | 5,47 | 5,85 | 5,36 | 5,72 | 4,57% | 166.992,00 |
| 27.04.2026 | 5,34 | 6,02 | 4,77 | 5,47 | -12,06% | 502.615,00 |
| 24.04.2026 | 6,47 | 6,73 | 6,10 | 6,22 | -4,23% | 264.847,00 |
| 23.04.2026 | 6,52 | 6,74 | 6,18 | 6,50 | -2,33% | 210.350,00 |
| 22.04.2026 | 6,50 | 6,84 | 6,30 | 6,65 | 3,58% | 406.688,00 |
| 21.04.2026 | 6,99 | 7,23 | 6,25 | 6,42 | -3,46% | 528.140,00 |
| 20.04.2026 | 5,87 | 6,72 | 5,78 | 6,65 | 13,68% | 956.207,00 |
| 17.04.2026 | 5,68 | 5,95 | 5,62 | 5,85 | 2,27% | 791.768,00 |
| 16.04.2026 | 6,13 | 6,24 | 5,63 | 5,72 | -6,08% | 131.685,00 |
| 15.04.2026 | 5,81 | 6,34 | 5,68 | 6,09 | 3,57% | 239.215,00 |
| 14.04.2026 | 5,38 | 5,99 | 5,38 | 5,88 | 8,69% | 122.413,00 |
| 13.04.2026 | 5,03 | 5,53 | 5,01 | 5,41 | 7,13% | 199.358,00 |
| 10.04.2026 | 5,01 | 5,22 | 4,86 | 5,05 | 2,64% | 252.167,00 |
| 09.04.2026 | 5,50 | 5,50 | 4,83 | 4,92 | -10,05% | 350.921,00 |
| 08.04.2026 | 6,08 | 6,13 | 5,31 | 5,47 | -7,29% | 202.310,00 |
| 07.04.2026 | 5,72 | 6,05 | 5,59 | 5,90 | 4,61% | 160.247,00 |
| 06.04.2026 | 6,37 | 6,37 | 5,63 | 5,64 | -11,60% | 277.517,00 |
| 02.04.2026 | 5,91 | 6,62 | 5,79 | 6,38 | 4,42% | 166.635,00 |
| 01.04.2026 | 6,65 | 6,76 | 5,96 | 6,11 | -4,83% | 1.206.482,00 |
| 31.03.2026 | 5,90 | 6,51 | 5,90 | 6,42 | 8,81% | 232.150,00 |
| 30.03.2026 | 7,01 | 7,49 | 5,66 | 5,90 | -18,62% | 593.773,00 |
| 27.03.2026 | 7,30 | 8,05 | 7,05 | 7,25 | 1,54% | 425.797,00 |
| 26.03.2026 | 7,09 | 7,85 | 7,02 | 7,14 | -1,52% | 362.889,00 |
| 25.03.2026 | 7,28 | 7,53 | 6,85 | 7,25 | -0,68% | 244.409,00 |
| 24.03.2026 | 6,74 | 7,37 | 6,40 | 7,30 | 7,99% | 277.887,00 |
| 23.03.2026 | 6,59 | 7,45 | 6,30 | 6,76 | 1,20% | 531.380,00 |
| 20.03.2026 | 6,97 | 7,04 | 6,16 | 6,68 | 0,15% | 384.514,00 |
| 19.03.2026 | 5,69 | 6,79 | 5,51 | 6,67 | 14,80% | 345.468,00 |
| 18.03.2026 | 6,17 | 6,31 | 5,58 | 5,81 | -5,22% | 178.901,00 |
| 17.03.2026 | 6,30 | 6,67 | 5,99 | 6,13 | -2,70% | 219.204,00 |
| 16.03.2026 | 6,80 | 6,91 | 6,14 | 6,30 | -7,62% | 337.464,00 |
| 13.03.2026 | 7,21 | 7,80 | 6,55 | 6,82 | -3,13% | 405.975,00 |
| 12.03.2026 | 6,86 | 7,65 | 6,71 | 7,04 | 1,88% | 333.039,00 |
| 11.03.2026 | 5,99 | 7,10 | 5,85 | 6,91 | 15,36% | 540.755,00 |
| 10.03.2026 | 5,10 | 6,09 | 5,08 | 5,99 | 17,45% | 449.917,00 |
| 09.03.2026 | 4,51 | 5,23 | 4,40 | 5,10 | 8,51% | 232.586,00 |
| 06.03.2026 | 4,46 | 4,81 | 4,17 | 4,70 | 3,52% | 264.503,00 |
| 05.03.2026 | 4,71 | 4,76 | 4,43 | 4,54 | -4,02% | 159.630,00 |
| 04.03.2026 | 4,86 | 5,03 | 4,61 | 4,73 | -3,27% | 174.832,00 |
| 03.03.2026 | 4,85 | 5,11 | 4,48 | 4,89 | -1,21% | 220.755,00 |
| 02.03.2026 | 4,43 | 5,04 | 4,40 | 4,95 | 8,55% | 293.252,00 |
| 27.02.2026 | 4,74 | 4,77 | 4,36 | 4,56 | -4,20% | 203.376,00 |
| 26.02.2026 | 4,69 | 4,82 | 4,53 | 4,76 | 0,63% | 119.294,00 |
| 25.02.2026 | 4,50 | 4,80 | 4,35 | 4,73 | 5,11% | 172.030,00 |
| 24.02.2026 | 4,48 | 4,69 | 4,41 | 4,50 | -1,75% | 67.900,00 |
| 23.02.2026 | 4,49 | 4,60 | 4,30 | 4,58 | -2,35% | 112.550,00 |
| 20.02.2026 | 4,14 | 4,70 | 4,01 | 4,69 | 9,84% | 226.602,00 |
| 19.02.2026 | 4,01 | 4,27 | 3,99 | 4,27 | 5,43% | 117.332,00 |
| 18.02.2026 | 4,21 | 4,31 | 4,03 | 4,05 | -5,37% | 81.447,00 |
| 17.02.2026 | 3,93 | 4,36 | 3,89 | 4,28 | 9,74% | 129.784,00 |
| 13.02.2026 | 3,82 | 3,98 | 3,78 | 3,90 | 1,83% | 71.498,00 |
| 12.02.2026 | 3,60 | 3,99 | 3,54 | 3,83 | 8,81% | 129.799,00 |
| 11.02.2026 | 3,87 | 4,15 | 3,42 | 3,52 | -8,81% | 209.513,00 |
| 10.02.2026 | 4,21 | 4,34 | 3,85 | 3,86 | -7,66% | 209.534,00 |
| 09.02.2026 | 4,28 | 4,41 | 4,02 | 4,18 | -1,42% | 122.522,00 |
| 06.02.2026 | 3,92 | 4,70 | 3,92 | 4,24 | 9,56% | 411.342,00 |
| 05.02.2026 | 3,96 | 4,10 | 3,77 | 3,87 | -3,73% | 197.443,00 |
| 04.02.2026 | 4,29 | 4,31 | 3,91 | 4,02 | -4,96% | 147.699,00 |
| 03.02.2026 | 3,95 | 4,27 | 3,91 | 4,23 | 6,28% | 151.273,00 |
| 02.02.2026 | 3,82 | 4,10 | 3,78 | 3,98 | 2,58% | 110.099,00 |
| 30.01.2026 | 3,88 | 4,11 | 3,88 | 3,88 | -3,48% | 180.082,00 |
| 29.01.2026 | 3,90 | 4,09 | 3,70 | 4,02 | 1,77% | 191.254,00 |
| 28.01.2026 | 3,95 | 3,97 | 3,65 | 3,95 | -1,00% | 188.226,00 |
| 27.01.2026 | 3,96 | 4,14 | 3,94 | 3,99 | -0,50% | 150.448,00 |
| 26.01.2026 | 3,83 | 4,08 | 3,67 | 4,01 | 2,04% | 187.277,00 |
| 23.01.2026 | 4,04 | 4,15 | 3,85 | 3,93 | -4,15% | 166.016,00 |
| 22.01.2026 | 4,16 | 4,18 | 4,04 | 4,10 | -1,91% | 115.129,00 |
| 21.01.2026 | 3,87 | 4,19 | 3,87 | 4,18 | 6,36% | 204.236,00 |
| 20.01.2026 | 3,47 | 4,01 | 3,47 | 3,93 | 9,17% | 365.391,00 |
| 16.01.2026 | 3,55 | 3,70 | 3,35 | 3,60 | 0,00% | 105.887,00 |
| 15.01.2026 | 3,58 | 3,70 | 3,49 | 3,60 | 0,00% | 97.751,00 |
| 14.01.2026 | 3,35 | 3,73 | 3,35 | 3,60 | 6,82% | 189.252,00 |
| 13.01.2026 | 3,61 | 3,62 | 3,35 | 3,37 | -7,42% | 124.069,00 |
| 12.01.2026 | 3,66 | 3,73 | 3,52 | 3,64 | 1,11% | 123.712,00 |
| 09.01.2026 | 3,63 | 3,73 | 3,48 | 3,60 | 0,56% | 145.873,00 |
| 08.01.2026 | 3,33 | 3,77 | 3,25 | 3,58 | 7,51% | 323.864,00 |
| 07.01.2026 | 3,43 | 3,55 | 3,22 | 3,33 | -1,19% | 190.077,00 |
| 06.01.2026 | 3,35 | 3,47 | 3,30 | 3,37 | 0,00% | 107.199,00 |