3,280€
5,13%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | - |
| 13.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 8,33% | - |
| 12.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -8,28% | - |
| 11.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -8,19% | - |
| 10.02.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 09.02.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 4,82% | - |
| 06.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 05.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -5,17% | - |
| 04.02.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 6,75% | - |
| 03.02.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 3,82% | - |
| 02.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -3,09% | - |
| 30.01.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 29.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | 61,00 |
| 28.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 27.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 26.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -5,33% | - |
| 23.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -2,87% | - |
| 22.01.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 6,75% | - |
| 21.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 10,14% | - |
| 20.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 19.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 16.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 15.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | - |
| 14.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -7,28% | - |
| 13.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 12.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 09.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 8,03% | - |
| 08.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 07.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 06.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 05.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | - |
| 02.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | - |
| 30.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 634,00 |
| 29.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 23.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 22.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 19.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 18.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 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% | - |