7,685€
19,24%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,45 | 6,45 | 6,45 | 6,45 | 5,14% | - |
| 19.10.2026 | 6,13 | 6,13 | 6,13 | 6,13 | -4,67% | - |
| 16.10.2026 | 6,43 | 6,43 | 6,43 | 6,43 | -8,08% | - |
| 15.10.2026 | 6,65 | 7,00 | 6,65 | 7,00 | 4,40% | - |
| 14.10.2026 | 6,70 | 6,70 | 6,70 | 6,70 | -8,84% | - |
| 13.10.2026 | 7,34 | 7,35 | 7,34 | 7,35 | 5,53% | - |
| 12.10.2026 | 6,97 | 6,97 | 6,97 | 6,97 | 3,80% | - |
| 09.10.2026 | 6,71 | 6,71 | 6,71 | 6,71 | 1,28% | - |
| 08.10.2026 | 6,63 | 6,63 | 6,63 | 6,63 | -6,23% | - |
| 07.10.2026 | 6,72 | 7,07 | 6,72 | 7,07 | -0,21% | - |
| 06.10.2026 | 6,97 | 7,08 | 6,97 | 7,08 | 3,43% | - |
| 05.10.2026 | 6,85 | 6,85 | 6,85 | 6,85 | -7,12% | - |
| 02.10.2026 | 6,91 | 7,37 | 6,91 | 7,37 | 9,10% | - |
| 01.10.2026 | 6,76 | 6,76 | 6,76 | 6,76 | -31,42% | - |
| 30.09.2026 | 9,33 | 9,85 | 9,33 | 9,85 | 19,47% | 100,00 |
| 29.09.2026 | 7,88 | 8,25 | 7,88 | 8,25 | 14,91% | 300,00 |
| 28.09.2026 | 7,18 | 7,18 | 7,18 | 7,18 | -6,64% | - |
| 25.09.2026 | 7,61 | 7,69 | 7,61 | 7,69 | -3,82% | - |
| 24.09.2026 | 7,88 | 7,99 | 7,88 | 7,99 | -5,05% | - |
| 23.09.2026 | 8,76 | 8,76 | 8,42 | 8,42 | -9,27% | - |
| 22.09.2026 | 8,63 | 9,28 | 8,63 | 9,28 | 2,15% | - |
| 21.09.2026 | 8,72 | 9,08 | 8,72 | 9,08 | -1,20% | - |
| 18.09.2026 | 8,98 | 9,19 | 8,98 | 9,19 | -0,43% | - |
| 17.09.2026 | 9,23 | 9,23 | 9,23 | 9,23 | 0,44% | - |
| 16.09.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -1,82% | - |
| 15.09.2026 | 8,93 | 9,36 | 8,93 | 9,36 | -1,89% | - |
| 14.09.2026 | 9,09 | 9,54 | 9,09 | 9,54 | 8,90% | - |
| 11.09.2026 | 8,76 | 8,76 | 8,76 | 8,76 | -3,84% | - |
| 10.09.2026 | 9,11 | 9,11 | 9,11 | 9,11 | -5,89% | - |
| 09.09.2026 | 9,55 | 9,68 | 9,55 | 9,68 | -5,10% | - |
| 08.09.2026 | 9,94 | 10,20 | 9,94 | 10,20 | 0,10% | - |
| 07.09.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -3,04% | - |
| 04.09.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -6,41% | - |
| 03.09.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -5,55% | - |
| 02.09.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -3,49% | - |
| 01.09.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,88% | - |
| 31.08.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -7,10% | - |
| 28.08.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -2,19% | - |
| 27.08.2026 | 13,40 | 13,68 | 13,40 | 13,68 | 1,41% | 84,00 |
| 26.08.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -0,30% | - |
| 25.08.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 2,81% | - |
| 24.08.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,69% | - |
| 21.08.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 0,08% | - |
| 20.08.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -3,69% | - |
| 19.08.2026 | 12,68 | 13,56 | 12,68 | 13,56 | 2,26% | 100,00 |
| 18.08.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,68% | - |
| 17.08.2026 | 12,57 | 13,17 | 12,57 | 13,17 | 2,73% | - |
| 14.08.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,16% | - |
| 13.08.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,08% | - |
| 12.08.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,68% | - |
| 11.08.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 2,27% | - |
| 10.08.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -5,54% | - |
| 07.08.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -4,72% | - |
| 06.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 4,72% | - |
| 05.08.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 6,69% | - |
| 04.08.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -3,42% | - |
| 03.08.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,61% | - |
| 31.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 9,18% | - |
| 30.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -9,72% | - |
| 29.07.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 2,47% | - |
| 28.07.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -0,08% | - |
| 27.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -8,41% | - |
| 24.07.2026 | 13,02 | 14,15 | 13,02 | 14,15 | 11,68% | 1.500,00 |
| 23.07.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -2,54% | - |
| 22.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,15% | - |
| 21.07.2026 | 12,72 | 12,98 | 12,72 | 12,98 | 2,77% | - |
| 20.07.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -0,47% | - |
| 17.07.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -6,48% | - |
| 16.07.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -14,71% | - |
| 15.07.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -6,41% | - |
| 14.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 15,18% | - |
| 13.07.2026 | 14,30 | 16,00 | 12,94 | 14,76 | 34,79% | 301,00 |
| 10.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -9,50% | - |
| 09.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,77% | - |
| 08.07.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 5,90% | - |
| 07.07.2026 | 11,01 | 11,01 | 11,01 | 11,01 | -2,82% | - |
| 06.07.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -0,18% | - |
| 03.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 5,00% | - |
| 02.07.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -0,64% | - |
| 01.07.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -13,31% | - |
| 30.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 9,04% | - |
| 29.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 10,99% | - |
| 26.06.2026 | 10,37 | 10,37 | 10,37 | 10,37 | 6,80% | - |
| 25.06.2026 | 9,71 | 9,71 | 9,71 | 9,71 | -6,18% | - |
| 24.06.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -5,39% | - |
| 23.06.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 6,52% | - |
| 22.06.2026 | 10,27 | 10,27 | 10,27 | 10,27 | -0,10% | - |
| 19.06.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -7,89% | - |
| 18.06.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 2,48% | - |
| 17.06.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -1,00% | - |
| 16.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,10% | - |
| 15.06.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,09% | - |
| 12.06.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -2,24% | - |
| 11.06.2026 | 11,08 | 11,14 | 11,08 | 11,14 | 9,43% | 16,00 |
| 10.06.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -1,45% | - |
| 09.06.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -7,93% | - |
| 08.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -7,27% | - |
| 05.06.2026 | 11,94 | 12,10 | 11,94 | 12,10 | 16,35% | 100,00 |
| 04.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,67% | - |
| 03.06.2026 | 10,77 | 10,77 | 10,47 | 10,47 | -4,73% | - |