2,450€
-2,78%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |