13,610€
1,19%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,59 | 13,61 | 13,48 | 13,61 | -0,11% | - |
| 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% | - |
| 03.06.2026 | 10,96 | 11,11 | 9,96 | 10,30 | -5,03% | - |
| 02.06.2026 | 10,70 | 11,31 | 9,92 | 10,84 | 7,51% | 1.350,00 |
| 01.06.2026 | 9,50 | 10,75 | 9,19 | 10,08 | 6,25% | - |
| 29.05.2026 | 9,23 | 10,42 | 8,89 | 9,49 | 8,23% | 1.950,00 |
| 28.05.2026 | 10,45 | 10,73 | 8,65 | 8,77 | -17,83% | - |
| 27.05.2026 | 6,10 | 11,26 | 6,00 | 10,67 | 74,20% | - |
| 26.05.2026 | 5,01 | 6,22 | 4,99 | 6,13 | 21,87% | - |
| 25.05.2026 | 5,02 | 5,03 | 5,02 | 5,03 | 0,60% | - |
| 22.05.2026 | 4,75 | 5,28 | 4,75 | 5,00 | 5,38% | - |
| 21.05.2026 | 4,87 | 5,04 | 4,64 | 4,74 | -3,13% | - |
| 20.05.2026 | 5,23 | 5,34 | 4,81 | 4,89 | -5,70% | - |
| 19.05.2026 | 4,93 | 5,28 | 4,83 | 5,19 | 4,55% | - |
| 18.05.2026 | 5,38 | 5,65 | 4,89 | 4,96 | -8,45% | - |
| 15.05.2026 | 5,35 | 5,53 | 5,08 | 5,42 | 3,87% | - |
| 14.05.2026 | 5,08 | 5,30 | 4,91 | 5,22 | 4,32% | - |
| 13.05.2026 | 4,95 | 5,29 | 4,91 | 5,00 | 1,28% | - |
| 12.05.2026 | 4,40 | 4,98 | 4,37 | 4,94 | 13,09% | - |
| 11.05.2026 | 4,56 | 4,79 | 4,28 | 4,37 | -3,81% | - |
| 08.05.2026 | 4,64 | 4,65 | 4,48 | 4,54 | -1,22% | - |
| 07.05.2026 | 4,66 | 4,90 | 4,43 | 4,60 | -0,91% | - |
| 06.05.2026 | 4,39 | 4,68 | 4,24 | 4,64 | 5,26% | - |
| 05.05.2026 | 4,32 | 4,51 | 4,27 | 4,41 | 2,51% | - |
| 04.05.2026 | 4,30 | 4,47 | 4,26 | 4,30 | -10,45% | - |
| 30.04.2026 | 4,69 | 4,87 | 4,50 | 4,80 | 2,04% | - |
| 29.04.2026 | 4,90 | 5,00 | 4,64 | 4,71 | -4,10% | - |
| 28.04.2026 | 4,67 | 4,98 | 4,65 | 4,91 | 4,29% | - |
| 27.04.2026 | 4,30 | 5,08 | 4,07 | 4,71 | -11,81% | - |
| 24.04.2026 | 5,54 | 5,65 | 5,24 | 5,34 | -3,75% | - |
| 23.04.2026 | 5,65 | 5,72 | 5,28 | 5,54 | -1,63% | - |
| 22.04.2026 | 5,49 | 5,81 | 5,37 | 5,64 | 3,43% | - |
| 21.04.2026 | 5,66 | 6,55 | 5,38 | 5,45 | -3,37% | - |
| 20.04.2026 | 4,94 | 5,68 | 4,83 | 5,64 | 14,13% | - |
| 17.04.2026 | 4,86 | 5,03 | 4,77 | 4,94 | 1,21% | - |
| 16.04.2026 | 5,17 | 5,31 | 4,80 | 4,88 | -7,03% | - |
| 15.04.2026 | 4,98 | 5,35 | 4,79 | 5,25 | 5,66% | - |
| 14.04.2026 | 4,60 | 5,04 | 4,52 | 4,97 | 7,53% | - |
| 13.04.2026 | 4,29 | 4,68 | 4,18 | 4,62 | 7,87% | - |
| 10.04.2026 | 4,21 | 4,45 | 4,16 | 4,28 | 3,63% | - |
| 09.04.2026 | 4,70 | 4,77 | 4,13 | 4,13 | -12,15% | - |
| 08.04.2026 | 5,17 | 5,30 | 4,58 | 4,71 | -7,58% | - |
| 07.04.2026 | 4,89 | 5,20 | 4,83 | 5,09 | -8,25% | - |
| 02.04.2026 | 5,25 | 5,68 | 5,03 | 5,55 | 5,71% | - |
| 01.04.2026 | 5,55 | 5,78 | 5,18 | 5,25 | -4,55% | - |
| 31.03.2026 | 5,38 | 5,65 | 5,20 | 5,50 | 6,80% | - |
| 30.03.2026 | 6,33 | 6,48 | 5,02 | 5,15 | -18,58% | 1.050,00 |
| 27.03.2026 | 6,18 | 6,95 | 5,80 | 6,33 | -4,89% | 2.500,00 |
| 26.03.2026 | 6,20 | 6,80 | 5,85 | 6,65 | 9,02% | - |
| 25.03.2026 | 6,33 | 6,40 | 6,00 | 6,10 | -3,17% | - |
| 24.03.2026 | 5,80 | 6,35 | 5,60 | 6,30 | 9,09% | - |
| 23.03.2026 | 5,63 | 6,43 | 5,43 | 5,78 | 4,05% | - |
| 20.03.2026 | 5,78 | 6,08 | 5,38 | 5,55 | -2,20% | - |
| 19.03.2026 | 5,13 | 5,80 | 4,80 | 5,68 | 9,66% | - |
| 18.03.2026 | 5,30 | 5,55 | 4,87 | 5,18 | -1,90% | - |
| 17.03.2026 | 5,33 | 5,73 | 5,23 | 5,28 | -1,40% | - |
| 16.03.2026 | 5,90 | 6,03 | 5,35 | 5,35 | -9,70% | - |
| 13.03.2026 | 6,13 | 6,75 | 5,80 | 5,93 | -2,87% | - |
| 12.03.2026 | 5,93 | 6,58 | 5,78 | 6,10 | 2,09% | - |
| 11.03.2026 | 5,07 | 6,13 | 5,05 | 5,98 | 17,39% | - |