1,220€
4,27%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 10.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 20,33% | - |
| 09.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -9,56% | - |
| 08.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 07.04.2025 | 1,37 | 1,38 | 1,33 | 1,33 | -6,34% | - |
| 04.04.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,90% | - |
| 03.04.2025 | 1,26 | 1,38 | 1,25 | 1,38 | 15,00% | 79,00 |
| 02.04.2025 | 1,32 | 1,32 | 1,20 | 1,20 | -16,08% | - |
| 01.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 31.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -10,39% | - |
| 28.03.2025 | 1,45 | 1,54 | 1,45 | 1,54 | -1,28% | - |
| 27.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -10,34% | - |
| 26.03.2025 | 1,66 | 1,74 | 1,66 | 1,74 | -3,87% | - |
| 25.03.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 10,37% | - |
| 24.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 21.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 20.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 19.03.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 18.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | - |
| 17.03.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 17,73% | - |
| 14.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 13.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -12,27% | - |
| 12.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 11.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -16,49% | - |
| 10.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 07.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,26% | - |
| 06.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 6,82% | - |
| 05.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 04.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -10,10% | - |