15,570$
6,35%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,95 | 15,76 | 14,39 | 15,56 | 6,28% | 555.562,00 |
| 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 |
| 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 |