2,440€
3,39%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 16.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 15.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | - |
| 12.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,11% | - |
| 11.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 10.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | - |
| 09.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 8,33% | - |
| 08.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -10,20% | - |
| 05.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 04.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 03.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -21,11% | - |
| 02.12.2025 | 3,16 | 3,60 | 3,16 | 3,60 | -23,40% | - |
| 01.12.2025 | 1,80 | 4,90 | 1,80 | 4,70 | 171,68% | 3.300,00 |
| 28.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 27.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 26.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 25.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 24.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 21.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -9,44% | - |
| 20.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,76% | - |
| 19.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 18.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 5,52% | - |
| 17.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 14.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | - |
| 13.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 12.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 11.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 6,81% | - |
| 10.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 07.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 06.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 05.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -7,41% | - |
| 04.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -9,24% | - |
| 03.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 31.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 30.10.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 7,41% | - |
| 29.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -7,69% | - |
| 28.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 27.10.2025 | 2,48 | 2,48 | 2,36 | 2,36 | 0,00% | - |
| 24.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 23.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 22.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -15,71% | - |
| 21.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 5,26% | - |
| 20.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -8,90% | - |
| 17.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 16.10.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -7,93% | - |
| 15.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 14.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 5,73% | - |
| 13.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 10,56% | - |
| 10.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 9,23% | 500,00 |
| 09.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 08.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 40,00% | - |
| 07.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,65% | - |
| 06.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 03.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 02.10.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 4,32% | - |
| 01.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 30.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 29.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 26.09.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 25.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 24.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 22.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 6,29% | - |
| 19.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 18.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 17.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -7,55% | - |
| 15.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 12.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | - |
| 11.09.2025 | 1,53 | 1,57 | 1,47 | 1,53 | 3,74% | - |
| 10.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 08.09.2025 | 1,43 | 1,49 | 1,38 | 1,43 | 4,38% | - |
| 05.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 04.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 03.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 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% | - |