3,160€
-1,86%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,33 | 3,38 | 3,14 | 3,15 | -3,96% | - |
| 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% | - |
| 15.09.2025 | 1,65 | 1,65 | 1,54 | 1,56 | 2,30% | - |
| 11.09.2025 | 1,52 | 1,54 | 1,52 | 1,52 | 0,33% | - |
| 10.09.2025 | 1,51 | 1,56 | 1,49 | 1,52 | 0,33% | - |
| 09.09.2025 | 1,49 | 1,52 | 1,47 | 1,51 | 5,59% | - |
| 08.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 05.09.2025 | 1,43 | 1,49 | 1,40 | 1,44 | 1,77% | - |
| 04.09.2025 | 1,47 | 1,51 | 1,40 | 1,42 | -2,41% | - |
| 03.09.2025 | 1,48 | 1,52 | 1,43 | 1,45 | -2,03% | - |
| 02.09.2025 | 1,46 | 1,53 | 1,43 | 1,48 | 1,37% | - |
| 01.09.2025 | 1,43 | 1,46 | 1,43 | 1,46 | -1,02% | - |
| 29.08.2025 | 1,52 | 1,56 | 1,45 | 1,48 | -2,96% | - |
| 28.08.2025 | 1,48 | 1,59 | 1,48 | 1,52 | 2,70% | - |
| 27.08.2025 | 1,57 | 1,66 | 1,48 | 1,48 | -5,13% | - |
| 26.08.2025 | 1,68 | 1,73 | 1,56 | 1,56 | -7,42% | - |
| 25.08.2025 | 1,63 | 1,77 | 1,61 | 1,69 | 2,74% | - |
| 22.08.2025 | 1,61 | 1,69 | 1,58 | 1,64 | 1,55% | - |
| 21.08.2025 | 1,59 | 1,62 | 1,53 | 1,62 | 2,87% | - |
| 20.08.2025 | 1,56 | 1,59 | 1,49 | 1,57 | 0,32% | - |
| 19.08.2025 | 1,73 | 1,73 | 1,57 | 1,57 | -9,80% | - |
| 18.08.2025 | 1,68 | 1,80 | 1,64 | 1,74 | 3,27% | - |
| 15.08.2025 | 1,62 | 1,69 | 1,58 | 1,68 | 3,70% | - |
| 14.08.2025 | 1,55 | 1,62 | 1,50 | 1,62 | 5,54% | - |
| 13.08.2025 | 1,44 | 1,57 | 1,43 | 1,54 | 6,60% | - |
| 12.08.2025 | 1,55 | 1,59 | 1,43 | 1,44 | -5,26% | - |
| 11.08.2025 | 1,37 | 1,55 | 1,32 | 1,52 | 9,35% | - |
| 08.08.2025 | 1,54 | 1,60 | 1,38 | 1,39 | -9,45% | - |
| 07.08.2025 | 1,67 | 1,71 | 1,53 | 1,54 | -7,53% | - |
| 06.08.2025 | 1,71 | 1,73 | 1,59 | 1,66 | -2,35% | - |
| 05.08.2025 | 1,68 | 1,77 | 1,64 | 1,70 | 2,10% | - |
| 04.08.2025 | 1,73 | 1,76 | 1,61 | 1,67 | -3,76% | - |
| 01.08.2025 | 1,95 | 1,96 | 1,71 | 1,73 | -10,59% | - |
| 31.07.2025 | 1,82 | 2,02 | 1,81 | 1,94 | 6,32% | - |
| 30.07.2025 | 1,84 | 1,93 | 1,78 | 1,82 | -1,09% | - |
| 29.07.2025 | 1,94 | 1,95 | 1,77 | 1,84 | -5,15% | - |
| 28.07.2025 | 1,89 | 1,98 | 1,87 | 1,94 | 3,19% | - |
| 25.07.2025 | 1,97 | 2,10 | 1,82 | 1,88 | -4,81% | - |
| 24.07.2025 | 1,99 | 2,04 | 1,93 | 1,98 | -0,50% | - |
| 23.07.2025 | 1,92 | 1,99 | 1,89 | 1,99 | 3,12% | - |
| 22.07.2025 | 1,86 | 1,98 | 1,79 | 1,93 | 3,77% | - |
| 21.07.2025 | 1,89 | 1,96 | 1,82 | 1,86 | -1,85% | - |
| 18.07.2025 | 1,99 | 2,06 | 1,85 | 1,89 | -5,26% | - |
| 17.07.2025 | 2,38 | 2,39 | 1,96 | 2,00 | -16,88% | - |
| 16.07.2025 | 1,78 | 2,54 | 1,72 | 2,40 | 34,83% | - |
| 15.07.2025 | 1,73 | 1,87 | 1,61 | 1,78 | 2,01% | - |
| 14.07.2025 | 2,22 | 2,29 | 1,65 | 1,75 | -23,13% | - |
| 11.07.2025 | 2,19 | 2,84 | 1,89 | 2,27 | -20,63% | - |
| 10.07.2025 | 1,43 | 3,19 | 1,21 | 2,86 | 122,57% | - |
| 09.07.2025 | 1,19 | 1,29 | 1,19 | 1,29 | 7,53% | - |
| 08.07.2025 | 1,16 | 1,23 | 1,16 | 1,20 | 2,58% | - |
| 07.07.2025 | 1,23 | 1,25 | 1,15 | 1,17 | -3,72% | - |
| 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% | - |