7,688€
-0,58%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 7,69 | 7,69 | 7,69 | 7,69 | -0,58% | - |
| 20.10.2026 | 6,95 | 7,85 | 6,77 | 7,73 | 9,95% | - |
| 19.10.2026 | 6,63 | 7,05 | 6,60 | 7,03 | 5,24% | - |
| 16.10.2026 | 6,93 | 7,07 | 6,47 | 6,68 | -3,81% | - |
| 15.10.2026 | 7,15 | 7,39 | 6,95 | 6,95 | -3,54% | 4.000,00 |
| 14.10.2026 | 7,20 | 7,36 | 6,93 | 7,20 | 1,41% | - |
| 13.10.2026 | 7,84 | 7,90 | 7,03 | 7,10 | -9,11% | - |
| 12.10.2026 | 7,47 | 8,17 | 7,31 | 7,82 | 5,07% | - |
| 09.10.2026 | 7,21 | 7,55 | 7,09 | 7,44 | 2,91% | - |
| 08.10.2026 | 7,13 | 7,23 | 6,79 | 7,23 | 1,30% | - |
| 07.10.2026 | 7,22 | 7,39 | 7,02 | 7,14 | -1,35% | - |
| 06.10.2026 | 7,47 | 7,54 | 6,94 | 7,23 | -3,30% | - |
| 05.10.2026 | 7,35 | 7,64 | 7,00 | 7,48 | 2,51% | - |
| 02.10.2026 | 7,41 | 8,06 | 7,26 | 7,30 | -2,81% | - |
| 01.10.2026 | 7,26 | 7,86 | 6,88 | 7,51 | 3,23% | - |
| 30.09.2026 | 9,83 | 10,18 | 6,96 | 7,27 | -13,67% | - |
| 29.09.2026 | 8,38 | 8,93 | 8,06 | 8,43 | 2,62% | - |
| 28.09.2026 | 7,68 | 8,29 | 7,68 | 8,21 | 6,42% | - |
| 25.09.2026 | 8,11 | 8,25 | 7,67 | 7,72 | -4,75% | - |
| 24.09.2026 | 8,38 | 8,48 | 7,96 | 8,10 | -2,97% | - |
| 23.09.2026 | 9,26 | 9,82 | 8,34 | 8,35 | -9,26% | - |
| 22.09.2026 | 9,13 | 9,57 | 9,13 | 9,20 | 0,71% | - |
| 21.09.2026 | 9,22 | 9,48 | 9,02 | 9,14 | -1,56% | - |
| 18.09.2026 | 9,48 | 9,72 | 9,24 | 9,28 | -2,04% | - |
| 17.09.2026 | 9,73 | 9,86 | 9,31 | 9,47 | -1,01% | - |
| 16.09.2026 | 9,69 | 9,88 | 9,48 | 9,57 | -1,42% | - |
| 15.09.2026 | 9,43 | 9,76 | 9,17 | 9,71 | 2,86% | - |
| 14.09.2026 | 9,59 | 9,77 | 9,22 | 9,44 | 0,37% | - |
| 11.09.2026 | 9,26 | 9,70 | 9,02 | 9,40 | 3,50% | - |
| 10.09.2026 | 9,61 | 9,82 | 9,09 | 9,09 | -5,02% | - |
| 09.09.2026 | 10,05 | 10,25 | 9,52 | 9,57 | -4,73% | - |
| 08.09.2026 | 10,43 | 10,82 | 9,96 | 10,04 | -1,98% | - |
| 07.09.2026 | 10,29 | 10,29 | 10,24 | 10,24 | -0,89% | - |
| 04.09.2026 | 11,01 | 11,23 | 10,05 | 10,34 | -6,93% | - |
| 03.09.2026 | 11,74 | 11,84 | 10,97 | 11,11 | -5,37% | - |
| 02.09.2026 | 12,40 | 12,59 | 11,51 | 11,74 | -5,40% | - |
| 01.09.2026 | 12,83 | 13,00 | 12,25 | 12,41 | -3,46% | - |
| 31.08.2026 | 12,93 | 13,22 | 12,70 | 12,85 | -0,89% | - |
| 28.08.2026 | 13,88 | 14,06 | 12,89 | 12,97 | -6,66% | - |
| 27.08.2026 | 13,90 | 13,98 | 13,68 | 13,89 | 0,11% | - |
| 26.08.2026 | 14,00 | 14,31 | 13,57 | 13,88 | -0,36% | - |
| 25.08.2026 | 14,04 | 14,53 | 13,76 | 13,93 | -0,75% | - |
| 24.08.2026 | 13,67 | 14,37 | 13,31 | 14,03 | 2,71% | - |
| 21.08.2026 | 13,57 | 14,02 | 13,44 | 13,66 | 0,29% | - |
| 20.08.2026 | 13,57 | 13,81 | 13,32 | 13,62 | 0,52% | - |
| 19.08.2026 | 13,19 | 13,63 | 13,06 | 13,55 | 2,15% | - |
| 18.08.2026 | 13,75 | 13,92 | 13,03 | 13,27 | -4,09% | - |
| 17.08.2026 | 13,07 | 13,85 | 12,99 | 13,83 | 5,81% | - |
| 14.08.2026 | 13,33 | 13,57 | 12,91 | 13,07 | -3,22% | - |
| 13.08.2026 | 13,34 | 13,71 | 13,19 | 13,51 | 0,90% | - |
| 12.08.2026 | 13,36 | 13,59 | 13,13 | 13,39 | 0,79% | - |
| 11.08.2026 | 13,58 | 14,14 | 12,82 | 13,28 | -3,03% | - |
| 10.08.2026 | 13,28 | 14,42 | 13,28 | 13,70 | 1,82% | - |
| 07.08.2026 | 14,04 | 14,53 | 13,39 | 13,45 | -4,85% | - |
| 06.08.2026 | 14,70 | 14,71 | 13,93 | 14,14 | -0,42% | - |
| 05.08.2026 | 14,07 | 14,64 | 13,66 | 14,20 | 3,05% | - |
| 04.08.2026 | 13,22 | 14,04 | 13,10 | 13,78 | 4,04% | - |
| 03.08.2026 | 13,67 | 13,86 | 12,78 | 13,24 | -2,54% | - |
| 31.07.2026 | 13,59 | 13,87 | 13,10 | 13,59 | -0,29% | - |
| 30.07.2026 | 12,49 | 13,65 | 12,48 | 13,63 | 5,91% | - |
| 29.07.2026 | 13,77 | 14,03 | 12,84 | 12,87 | -6,98% | - |
| 28.07.2026 | 13,46 | 13,94 | 13,04 | 13,83 | 2,63% | - |
| 27.07.2026 | 13,46 | 14,46 | 13,31 | 13,48 | 0,71% | - |
| 24.07.2026 | 13,52 | 14,23 | 13,19 | 13,38 | -1,22% | - |
| 23.07.2026 | 12,85 | 13,67 | 12,85 | 13,55 | 2,69% | - |
| 22.07.2026 | 13,50 | 13,79 | 13,18 | 13,19 | -1,79% | - |
| 21.07.2026 | 13,23 | 13,45 | 12,45 | 13,43 | 1,13% | - |
| 20.07.2026 | 13,14 | 13,96 | 12,77 | 13,28 | -2,14% | - |
| 17.07.2026 | 13,20 | 13,81 | 12,97 | 13,57 | 3,91% | - |
| 16.07.2026 | 14,07 | 14,15 | 12,82 | 13,06 | -6,38% | - |
| 15.07.2026 | 16,42 | 16,85 | 13,83 | 13,95 | -12,98% | 1.905,00 |
| 14.07.2026 | 17,25 | 20,24 | 15,32 | 16,03 | -14,32% | 185,00 |
| 13.07.2026 | 14,56 | 19,54 | 12,25 | 18,71 | 90,53% | 810,00 |
| 10.07.2026 | 11,21 | 11,25 | 9,50 | 9,82 | -10,48% | 7.588,00 |
| 09.07.2026 | 12,35 | 12,63 | 10,83 | 10,97 | -11,96% | - |
| 08.07.2026 | 11,90 | 12,62 | 11,18 | 12,46 | 3,75% | 1.944,00 |
| 07.07.2026 | 11,25 | 12,14 | 11,06 | 12,01 | 6,14% | - |
| 06.07.2026 | 11,58 | 12,03 | 11,22 | 11,32 | -1,14% | - |
| 03.07.2026 | 11,46 | 11,46 | 11,40 | 11,45 | -0,30% | - |
| 02.07.2026 | 11,07 | 11,58 | 10,99 | 11,48 | 4,46% | - |
| 01.07.2026 | 11,14 | 11,47 | 10,75 | 10,99 | -2,53% | - |
| 30.06.2026 | 12,66 | 12,98 | 10,85 | 11,28 | -9,44% | - |
| 29.06.2026 | 11,62 | 13,14 | 11,35 | 12,45 | 10,47% | - |
| 26.06.2026 | 10,48 | 11,36 | 10,33 | 11,27 | 7,44% | - |
| 25.06.2026 | 9,81 | 10,49 | 9,26 | 10,49 | 6,55% | - |
| 24.06.2026 | 10,44 | 10,69 | 9,45 | 9,85 | -5,97% | - |
| 23.06.2026 | 11,04 | 11,43 | 10,38 | 10,47 | -4,99% | - |
| 22.06.2026 | 10,37 | 11,60 | 10,34 | 11,02 | 6,47% | - |
| 19.06.2026 | 10,39 | 10,39 | 10,32 | 10,35 | -1,48% | - |
| 18.06.2026 | 11,27 | 11,59 | 10,42 | 10,51 | -5,91% | - |
| 17.06.2026 | 10,99 | 11,49 | 10,83 | 11,17 | 1,68% | - |
| 16.06.2026 | 11,11 | 11,29 | 10,55 | 10,98 | -0,45% | - |
| 15.06.2026 | 10,99 | 11,39 | 10,33 | 11,03 | 1,38% | - |
| 12.06.2026 | 11,00 | 11,79 | 10,78 | 10,88 | -2,20% | - |
| 11.06.2026 | 11,19 | 11,32 | 10,70 | 11,13 | 11,55% | - |
| 10.06.2026 | 10,28 | 10,85 | 9,86 | 9,97 | -3,87% | - |
| 09.06.2026 | 10,44 | 10,83 | 10,12 | 10,38 | 2,88% | - |
| 08.06.2026 | 11,33 | 11,78 | 9,61 | 10,09 | -12,61% | - |
| 05.06.2026 | 12,05 | 12,32 | 11,19 | 11,54 | -4,63% | - |
| 04.06.2026 | 10,50 | 12,74 | 10,07 | 12,10 | 17,53% | - |