1,470€
5,76%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,47 | 1,48 | 1,41 | 1,47 | 5,40% | - |
| 02.09.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -8,55% | - |
| 01.09.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 7,80% | 500,00 |
| 29.08.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -1,40% | - |
| 28.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -7,93% | - |
| 26.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 25.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 22.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 21.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 20.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -11,76% | - |
| 19.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 18.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,37% | - |
| 14.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 7,19% | - |
| 13.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 12.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 10,37% | - |
| 11.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -20,12% | - |
| 08.08.2025 | 1,49 | 1,69 | 1,49 | 1,69 | 4,32% | 1.800,00 |
| 07.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 06.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 05.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 04.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -11,11% | - |
| 01.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 7,39% | - |
| 31.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 30.07.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -4,26% | - |
| 29.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 28.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 25.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 24.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 23.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 22.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 21.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -5,64% | - |
| 18.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -16,67% | - |
| 17.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 34,48% | - |
| 16.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 15.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -22,69% | - |
| 14.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 11.07.2025 | 2,14 | 2,24 | 2,14 | 2,20 | 48,65% | 1.800,00 |
| 10.07.2025 | 1,37 | 1,48 | 1,37 | 1,48 | 30,97% | 800,00 |
| 09.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 08.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 07.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 04.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 03.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 02.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 01.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 30.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -7,03% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 25.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | - |
| 24.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 23.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 20.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 19.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 18.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 17.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 11.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,79% | - |
| 10.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,35% | - |
| 09.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 06.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | - |
| 05.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 04.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 6,49% | - |
| 03.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 02.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 30.05.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -3,13% | - |
| 29.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 11,11% | - |
| 28.05.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 4,35% | - |
| 27.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 26.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 23.05.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -4,26% | - |
| 22.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,00% | - |
| 21.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 20.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 19.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 16.05.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 8,51% | - |
| 15.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,00% | - |
| 14.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 13.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | - |
| 12.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 09.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 08.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 07.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 06.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 05.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 02.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 30.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -8,45% | - |
| 29.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -10,13% | - |
| 28.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 25.04.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -3,11% | - |
| 24.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 22.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 7,59% | - |
| 17.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,06% | - |
| 16.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 15.04.2025 | 1,63 | 1,68 | 1,63 | 1,68 | -4,55% | - |
| 14.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 21,38% | - |