3,290€
2,81%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,29 | 3,31 | 3,29 | 3,29 | 0,61% | - |
| 13.02.2026 | 3,23 | 3,35 | 3,13 | 3,27 | 4,14% | - |
| 12.02.2026 | 2,98 | 3,34 | 2,97 | 3,14 | 5,72% | 41.000,00 |
| 11.02.2026 | 3,25 | 3,41 | 2,88 | 2,97 | -10,81% | - |
| 10.02.2026 | 3,52 | 3,63 | 3,29 | 3,33 | -5,13% | 592,00 |
| 09.02.2026 | 3,58 | 3,70 | 3,44 | 3,51 | -2,23% | - |
| 06.02.2026 | 3,42 | 3,97 | 3,22 | 3,59 | 9,12% | - |
| 05.02.2026 | 3,41 | 3,46 | 3,21 | 3,29 | -2,95% | - |
| 04.02.2026 | 3,58 | 3,68 | 3,34 | 3,39 | -2,59% | - |
| 03.02.2026 | 3,37 | 3,61 | 3,31 | 3,48 | 3,26% | - |
| 02.02.2026 | 3,25 | 3,44 | 3,20 | 3,37 | 2,74% | - |
| 30.01.2026 | 3,35 | 3,42 | 3,23 | 3,28 | 0,00% | - |
| 29.01.2026 | 3,29 | 3,31 | 3,11 | 3,28 | 1,23% | - |
| 28.01.2026 | 3,33 | 3,36 | 3,09 | 3,24 | -2,99% | - |
| 27.01.2026 | 3,37 | 3,45 | 3,23 | 3,34 | -1,47% | - |
| 26.01.2026 | 3,31 | 3,45 | 3,13 | 3,39 | 2,42% | - |
| 23.01.2026 | 3,49 | 3,52 | 3,26 | 3,31 | -3,78% | - |
| 22.01.2026 | 3,58 | 3,61 | 3,44 | 3,44 | -3,91% | - |
| 21.01.2026 | 3,36 | 3,59 | 3,29 | 3,58 | 8,16% | - |
| 20.01.2026 | 3,06 | 3,41 | 2,91 | 3,31 | 7,82% | - |
| 19.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -0,97% | - |
| 16.01.2026 | 3,10 | 3,17 | 2,92 | 3,10 | 0,00% | - |
| 15.01.2026 | 3,09 | 3,16 | 3,02 | 3,10 | -1,27% | - |
| 14.01.2026 | 2,90 | 3,17 | 2,82 | 3,14 | 6,80% | - |
| 13.01.2026 | 3,12 | 3,12 | 2,91 | 2,94 | -6,37% | - |
| 12.01.2026 | 3,07 | 3,21 | 3,04 | 3,14 | 0,64% | - |
| 09.01.2026 | 3,07 | 3,18 | 2,97 | 3,12 | 0,32% | - |
| 08.01.2026 | 2,84 | 3,23 | 2,83 | 3,11 | 11,07% | - |
| 07.01.2026 | 2,88 | 3,02 | 2,78 | 2,80 | -2,78% | - |
| 06.01.2026 | 2,87 | 2,93 | 2,84 | 2,88 | 0,70% | - |
| 05.01.2026 | 2,98 | 3,09 | 2,80 | 2,86 | 1,42% | - |
| 02.01.2026 | 2,86 | 2,92 | 2,74 | 2,82 | 6,02% | - |
| 30.12.2025 | 2,72 | 2,73 | 2,66 | 2,66 | -2,21% | - |
| 29.12.2025 | 2,72 | 2,79 | 2,65 | 2,72 | 6,25% | - |
| 23.12.2025 | 2,59 | 2,61 | 2,49 | 2,56 | -2,29% | - |
| 22.12.2025 | 2,53 | 2,70 | 2,42 | 2,62 | 2,75% | - |
| 19.12.2025 | 2,58 | 2,69 | 2,47 | 2,55 | 2,00% | - |
| 18.12.2025 | 2,45 | 2,55 | 2,37 | 2,50 | -0,79% | - |
| 17.12.2025 | 2,46 | 2,58 | 2,39 | 2,52 | 3,28% | - |
| 16.12.2025 | 2,59 | 2,60 | 2,43 | 2,44 | -6,51% | - |
| 15.12.2025 | 2,51 | 2,64 | 2,33 | 2,61 | 4,40% | - |
| 12.12.2025 | 2,72 | 2,77 | 2,44 | 2,50 | -8,76% | - |
| 11.12.2025 | 2,84 | 2,84 | 2,66 | 2,74 | -0,36% | - |
| 10.12.2025 | 2,78 | 2,78 | 2,64 | 2,75 | 2,61% | - |
| 09.12.2025 | 2,85 | 2,98 | 2,68 | 2,68 | -8,22% | - |
| 08.12.2025 | 2,69 | 3,12 | 2,67 | 2,92 | 1,74% | - |
| 05.12.2025 | 3,03 | 3,15 | 2,78 | 2,87 | -7,72% | - |
| 04.12.2025 | 3,02 | 3,15 | 2,79 | 3,11 | 2,30% | - |
| 03.12.2025 | 2,92 | 3,39 | 2,70 | 3,04 | 5,19% | - |
| 02.12.2025 | 3,40 | 3,91 | 2,78 | 2,89 | -12,42% | - |
| 01.12.2025 | 1,80 | 5,40 | 1,78 | 3,30 | 81,32% | 625,00 |
| 28.11.2025 | 1,79 | 1,88 | 1,77 | 1,82 | 4,00% | - |
| 26.11.2025 | 1,76 | 1,84 | 1,74 | 1,75 | 1,74% | - |
| 25.11.2025 | 1,77 | 1,78 | 1,71 | 1,72 | -0,58% | - |
| 24.11.2025 | 1,75 | 1,84 | 1,73 | 1,73 | -1,70% | - |
| 21.11.2025 | 1,68 | 1,81 | 1,68 | 1,76 | 0,28% | - |
| 20.11.2025 | 1,86 | 2,20 | 1,72 | 1,76 | -3,57% | - |
| 19.11.2025 | 1,96 | 2,00 | 1,82 | 1,82 | -7,38% | - |
| 18.11.2025 | 1,96 | 2,03 | 1,93 | 1,97 | 1,03% | - |
| 17.11.2025 | 1,87 | 2,08 | 1,86 | 1,95 | 2,37% | - |
| 14.11.2025 | 1,90 | 1,96 | 1,83 | 1,90 | -0,78% | - |
| 13.11.2025 | 2,10 | 2,10 | 1,87 | 1,92 | -6,13% | - |
| 12.11.2025 | 2,18 | 2,18 | 2,04 | 2,04 | -2,86% | - |
| 11.11.2025 | 2,10 | 2,17 | 2,08 | 2,10 | 1,94% | - |
| 10.11.2025 | 1,96 | 2,15 | 1,95 | 2,06 | 2,74% | 666,00 |
| 06.11.2025 | 2,08 | 2,18 | 2,00 | 2,01 | -2,67% | - |
| 05.11.2025 | 2,06 | 2,15 | 2,00 | 2,06 | 0,98% | - |
| 04.11.2025 | 2,21 | 2,36 | 2,04 | 2,04 | -7,27% | - |
| 03.11.2025 | 2,43 | 2,49 | 2,20 | 2,20 | -9,09% | - |
| 31.10.2025 | 2,37 | 2,46 | 2,31 | 2,42 | 2,54% | - |
| 30.10.2025 | 2,24 | 2,44 | 2,24 | 2,36 | 10,28% | - |
| 28.10.2025 | 2,40 | 2,54 | 2,14 | 2,14 | -9,32% | - |
| 27.10.2025 | 2,53 | 2,70 | 2,36 | 2,36 | -6,35% | - |
| 24.10.2025 | 2,41 | 2,60 | 2,41 | 2,52 | 6,33% | - |
| 23.10.2025 | 2,37 | 2,44 | 2,27 | 2,37 | 4,87% | - |
| 22.10.2025 | 2,55 | 2,69 | 2,22 | 2,26 | -11,37% | - |
| 21.10.2025 | 2,86 | 3,07 | 2,53 | 2,55 | -11,15% | - |
| 20.10.2025 | 2,72 | 2,93 | 2,66 | 2,87 | 7,89% | - |
| 17.10.2025 | 2,98 | 3,03 | 2,66 | 2,66 | -13,92% | - |
| 16.10.2025 | 3,07 | 3,20 | 3,07 | 3,09 | -1,59% | - |
| 15.10.2025 | 3,33 | 3,38 | 3,07 | 3,14 | -4,27% | - |
| 14.10.2025 | 3,30 | 3,61 | 2,98 | 3,28 | -1,20% | - |
| 13.10.2025 | 3,15 | 3,43 | 3,04 | 3,32 | 5,73% | - |
| 10.10.2025 | 2,90 | 3,32 | 2,79 | 3,14 | 17,16% | - |
| 09.10.2025 | 2,66 | 2,75 | 2,41 | 2,68 | 8,06% | - |
| 08.10.2025 | 3,05 | 3,05 | 2,28 | 2,48 | 33,33% | - |
| 07.10.2025 | 1,87 | 2,27 | 1,83 | 1,86 | 1,64% | - |
| 06.10.2025 | 1,77 | 1,89 | 1,77 | 1,83 | 5,78% | - |
| 03.10.2025 | 1,77 | 1,78 | 1,73 | 1,73 | 0,00% | - |
| 02.10.2025 | 1,77 | 1,80 | 1,68 | 1,73 | 3,28% | - |
| 01.10.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,90% | - |
| 30.09.2025 | 1,66 | 1,68 | 1,64 | 1,66 | 0,00% | - |
| 29.09.2025 | 1,61 | 1,67 | 1,58 | 1,66 | 5,73% | - |
| 26.09.2025 | 1,62 | 1,64 | 1,55 | 1,57 | -1,26% | - |
| 24.09.2025 | 1,54 | 1,62 | 1,54 | 1,59 | 0,63% | - |
| 23.09.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -0,94% | - |
| 22.09.2025 | 1,57 | 1,64 | 1,52 | 1,60 | 1,59% | - |
| 18.09.2025 | 1,53 | 1,61 | 1,51 | 1,57 | -1,57% | - |
| 17.09.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 2,90% | - |
| 16.09.2025 | 1,54 | 1,57 | 1,49 | 1,55 | -0,32% | - |