1,160€
-4,92%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
03.07.2025 | 1,23 | 1,25 | 1,21 | 1,22 | 0,83% | - |
02.07.2025 | 1,23 | 1,32 | 1,21 | 1,21 | 0,00% | - |
01.07.2025 | 1,27 | 1,34 | 1,21 | 1,21 | -1,63% | - |
30.06.2025 | 1,25 | 1,35 | 1,23 | 1,23 | -4,28% | - |
27.06.2025 | 1,33 | 1,39 | 1,26 | 1,29 | -3,38% | - |
26.06.2025 | 1,28 | 1,36 | 1,28 | 1,33 | -1,12% | - |
25.06.2025 | 1,32 | 1,41 | 1,32 | 1,35 | -1,82% | - |
24.06.2025 | 1,33 | 1,42 | 1,33 | 1,37 | 3,79% | - |
23.06.2025 | 1,35 | 1,37 | 1,28 | 1,32 | -1,12% | - |
20.06.2025 | 1,38 | 1,46 | 1,32 | 1,34 | -3,26% | - |
19.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
18.06.2025 | 1,41 | 1,42 | 1,35 | 1,39 | -1,77% | - |
17.06.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -3,08% | - |
16.06.2025 | 1,45 | 1,55 | 1,43 | 1,46 | 0,34% | - |
13.06.2025 | 1,40 | 1,58 | 1,40 | 1,46 | -0,68% | - |
12.06.2025 | 1,47 | 1,51 | 1,42 | 1,47 | -1,68% | - |
11.06.2025 | 1,42 | 1,57 | 1,42 | 1,49 | 1,36% | - |
10.06.2025 | 1,54 | 1,62 | 1,44 | 1,47 | -8,41% | - |
09.06.2025 | 1,66 | 1,72 | 1,59 | 1,61 | -2,73% | - |
06.06.2025 | 1,61 | 1,68 | 1,60 | 1,65 | 1,23% | - |
05.06.2025 | 1,69 | 1,71 | 1,59 | 1,63 | -2,98% | - |
04.06.2025 | 1,64 | 1,77 | 1,64 | 1,68 | -0,88% | - |
03.06.2025 | 1,60 | 1,73 | 1,57 | 1,70 | 6,60% | - |
02.06.2025 | 1,52 | 1,65 | 1,49 | 1,59 | 3,92% | - |
30.05.2025 | 1,62 | 1,68 | 1,51 | 1,53 | -7,55% | - |
29.05.2025 | 1,65 | 1,77 | 1,53 | 1,66 | 2,48% | - |
28.05.2025 | 1,49 | 1,73 | 1,48 | 1,62 | 9,49% | - |
27.05.2025 | 1,44 | 1,51 | 1,42 | 1,48 | 2,43% | - |
26.05.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
23.05.2025 | 1,41 | 1,49 | 1,39 | 1,43 | -1,38% | - |
22.05.2025 | 1,41 | 1,52 | 1,39 | 1,45 | -0,68% | - |
21.05.2025 | 1,56 | 1,56 | 1,43 | 1,46 | -5,81% | - |
20.05.2025 | 1,55 | 1,58 | 1,53 | 1,55 | 0,65% | - |
19.05.2025 | 1,58 | 1,60 | 1,51 | 1,54 | -3,14% | - |
16.05.2025 | 1,50 | 1,63 | 1,50 | 1,59 | 2,58% | - |
15.05.2025 | 1,47 | 1,55 | 1,44 | 1,55 | 4,03% | - |
14.05.2025 | 1,56 | 1,58 | 1,47 | 1,49 | -3,87% | - |
13.05.2025 | 1,44 | 1,56 | 1,44 | 1,55 | 3,33% | - |
12.05.2025 | 1,40 | 1,52 | 1,40 | 1,50 | 8,70% | - |
09.05.2025 | 1,37 | 1,41 | 1,34 | 1,38 | 0,36% | - |
08.05.2025 | 1,40 | 1,48 | 1,33 | 1,38 | -0,36% | - |
07.05.2025 | 1,36 | 1,41 | 1,33 | 1,38 | 2,99% | - |
06.05.2025 | 1,32 | 1,44 | 1,31 | 1,34 | -2,55% | - |
05.05.2025 | 1,44 | 1,47 | 1,38 | 1,38 | -4,84% | - |
02.05.2025 | 1,38 | 1,50 | 1,35 | 1,45 | 3,21% | - |
30.04.2025 | 1,33 | 1,45 | 1,26 | 1,40 | 2,56% | - |
29.04.2025 | 1,48 | 1,67 | 1,32 | 1,37 | -7,46% | - |
28.04.2025 | 1,64 | 1,74 | 1,47 | 1,48 | -10,88% | - |
25.04.2025 | 1,64 | 1,76 | 1,62 | 1,66 | 1,85% | - |
24.04.2025 | 1,61 | 1,73 | 1,61 | 1,63 | -2,99% | - |
23.04.2025 | 1,70 | 1,77 | 1,65 | 1,68 | -0,89% | - |
22.04.2025 | 1,76 | 1,89 | 1,66 | 1,69 | -9,14% | - |
17.04.2025 | 1,64 | 1,89 | 1,60 | 1,86 | 14,46% | - |
16.04.2025 | 1,76 | 1,81 | 1,59 | 1,63 | -8,96% | - |
15.04.2025 | 1,69 | 1,80 | 1,69 | 1,79 | 5,93% | - |
14.04.2025 | 1,82 | 1,92 | 1,65 | 1,69 | -7,92% | - |
11.04.2025 | 1,51 | 1,83 | 1,46 | 1,83 | 22,82% | - |
10.04.2025 | 1,54 | 1,55 | 1,38 | 1,49 | -2,30% | - |
09.04.2025 | 1,29 | 1,59 | 1,23 | 1,53 | 15,53% | - |
08.04.2025 | 1,36 | 1,46 | 1,26 | 1,32 | -5,38% | - |
07.04.2025 | 1,45 | 1,55 | 1,31 | 1,40 | -6,69% | - |
04.04.2025 | 1,44 | 1,61 | 1,37 | 1,50 | 2,05% | - |
03.04.2025 | 1,33 | 1,63 | 1,26 | 1,47 | 6,93% | - |
02.04.2025 | 1,29 | 1,46 | 1,29 | 1,37 | -0,72% | - |
01.04.2025 | 1,43 | 1,57 | 1,38 | 1,38 | -9,80% | - |
31.03.2025 | 1,49 | 1,63 | 1,46 | 1,53 | -6,13% | - |
28.03.2025 | 1,65 | 1,84 | 1,58 | 1,63 | -19,90% | - |
27.03.2025 | 1,76 | 2,04 | 1,74 | 2,04 | 11,20% | - |
26.03.2025 | 1,86 | 2,02 | 1,82 | 1,83 | -5,18% | - |
25.03.2025 | 1,92 | 2,13 | 1,86 | 1,93 | -5,62% | - |
24.03.2025 | 1,84 | 2,05 | 1,84 | 2,05 | 7,35% | 500,00 |
21.03.2025 | 1,84 | 1,98 | 1,84 | 1,91 | -7,52% | - |
20.03.2025 | 1,92 | 2,06 | 1,89 | 2,06 | -0,96% | - |
19.03.2025 | 1,90 | 2,08 | 1,90 | 2,08 | 10,64% | - |
18.03.2025 | 1,92 | 2,08 | 1,88 | 1,88 | -6,93% | - |
17.03.2025 | 1,75 | 2,10 | 1,75 | 2,02 | 9,78% | - |
14.03.2025 | 1,61 | 2,01 | 1,61 | 1,84 | 4,84% | - |
13.03.2025 | 1,63 | 1,79 | 1,63 | 1,76 | -11,81% | - |
12.03.2025 | 1,74 | 2,00 | 1,70 | 1,99 | 11,48% | - |
11.03.2025 | 1,82 | 1,92 | 1,73 | 1,79 | -11,41% | - |
10.03.2025 | 2,14 | 2,24 | 1,82 | 2,02 | -1,23% | - |
07.03.2025 | 1,96 | 2,23 | 1,95 | 2,04 | -5,56% | - |
06.03.2025 | 2,08 | 2,24 | 2,03 | 2,16 | 3,85% | - |
05.03.2025 | 1,96 | 2,12 | 1,96 | 2,08 | 2,72% | - |
04.03.2025 | 1,98 | 2,06 | 1,94 | 2,03 | -1,70% | - |
03.03.2025 | 1,98 | 2,27 | 1,98 | 2,06 | -5,50% | - |
28.02.2025 | 2,16 | 2,22 | 2,06 | 2,18 | 0,93% | - |
27.02.2025 | 2,24 | 2,31 | 2,14 | 2,16 | -2,70% | - |
26.02.2025 | 2,36 | 2,46 | 2,22 | 2,22 | -5,53% | - |
25.02.2025 | 2,44 | 2,46 | 2,31 | 2,35 | -2,89% | - |
24.02.2025 | 2,46 | 2,57 | 2,38 | 2,42 | -2,02% | - |
21.02.2025 | 2,12 | 2,49 | 2,12 | 2,47 | 7,39% | - |
20.02.2025 | 2,26 | 2,44 | 2,24 | 2,30 | -0,86% | - |
19.02.2025 | 2,50 | 2,54 | 2,29 | 2,32 | -7,20% | - |
18.02.2025 | 2,56 | 2,70 | 2,46 | 2,50 | -2,34% | - |
17.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
14.02.2025 | 2,58 | 2,60 | 2,50 | 2,54 | -1,17% | - |
13.02.2025 | 2,56 | 2,64 | 2,47 | 2,57 | 0,39% | - |
12.02.2025 | 2,56 | 2,80 | 2,49 | 2,56 | -7,91% | - |