13,580€
13,36%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 10,05 | 10,99 | 10,05 | 10,99 | 16,98% | 101,00 |
| 01.06.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -2,39% | - |
| 29.05.2026 | 9,13 | 9,63 | 9,13 | 9,63 | -7,00% | 297,00 |
| 28.05.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 72,64% | - |
| 27.05.2026 | 6,00 | 6,00 | 6,00 | 6,00 | 22,15% | - |
| 26.05.2026 | 4,91 | 4,91 | 4,91 | 4,91 | -0,16% | - |
| 25.05.2026 | 4,92 | 4,92 | 4,92 | 4,92 | 5,77% | - |
| 22.05.2026 | 4,65 | 4,65 | 4,65 | 4,65 | -2,60% | - |
| 21.05.2026 | 4,77 | 4,77 | 4,77 | 4,77 | -6,98% | - |
| 20.05.2026 | 5,13 | 5,13 | 5,13 | 5,13 | 6,17% | - |
| 19.05.2026 | 4,83 | 4,83 | 4,83 | 4,83 | -8,48% | - |
| 18.05.2026 | 5,28 | 5,28 | 5,28 | 5,28 | 0,48% | - |
| 15.05.2026 | 5,26 | 5,26 | 5,26 | 5,26 | 5,52% | - |
| 14.05.2026 | 4,98 | 4,98 | 4,98 | 4,98 | 2,68% | - |
| 13.05.2026 | 4,85 | 4,85 | 4,85 | 4,85 | 12,79% | - |
| 12.05.2026 | 4,30 | 4,30 | 4,30 | 4,30 | -3,50% | - |
| 11.05.2026 | 4,46 | 4,46 | 4,46 | 4,46 | -1,85% | - |
| 08.05.2026 | 4,54 | 4,54 | 4,54 | 4,54 | -0,48% | - |
| 07.05.2026 | 4,56 | 4,56 | 4,56 | 4,56 | 3,63% | - |
| 06.05.2026 | 4,29 | 4,40 | 4,29 | 4,40 | 4,41% | - |
| 05.05.2026 | 4,22 | 4,22 | 4,22 | 4,22 | 0,43% | - |
| 04.05.2026 | 4,20 | 4,20 | 4,20 | 4,20 | -8,50% | - |
| 30.04.2026 | 4,59 | 4,59 | 4,59 | 4,59 | -4,38% | - |
| 29.04.2026 | 4,80 | 4,80 | 4,80 | 4,80 | 4,99% | - |
| 28.04.2026 | 4,57 | 4,57 | 4,57 | 4,57 | 8,97% | - |
| 27.04.2026 | 4,19 | 4,19 | 4,19 | 4,19 | -22,90% | 200,00 |
| 24.04.2026 | 5,44 | 5,44 | 5,44 | 5,44 | -1,89% | - |
| 23.04.2026 | 5,55 | 5,55 | 5,55 | 5,55 | 2,88% | - |
| 22.04.2026 | 5,39 | 5,39 | 5,39 | 5,39 | -2,97% | - |
| 21.04.2026 | 5,56 | 5,56 | 5,56 | 5,56 | 14,73% | - |
| 20.04.2026 | 4,84 | 4,84 | 4,84 | 4,84 | 1,72% | - |
| 17.04.2026 | 4,76 | 4,76 | 4,76 | 4,76 | -5,93% | - |
| 16.04.2026 | 5,06 | 5,06 | 5,06 | 5,06 | 3,65% | - |
| 15.04.2026 | 4,88 | 4,88 | 4,88 | 4,88 | 8,54% | - |
| 14.04.2026 | 4,50 | 4,50 | 4,50 | 4,50 | 7,50% | - |
| 13.04.2026 | 4,18 | 4,18 | 4,18 | 4,18 | 1,85% | - |
| 10.04.2026 | 4,11 | 4,11 | 4,11 | 4,11 | -10,77% | - |
| 09.04.2026 | 4,60 | 4,60 | 4,60 | 4,60 | -6,61% | - |
| 08.04.2026 | 5,07 | 5,26 | 4,93 | 4,93 | 1,94% | 201,00 |
| 07.04.2026 | 4,84 | 4,84 | 4,84 | 4,84 | -6,10% | - |
| 02.04.2026 | 5,15 | 5,15 | 5,15 | 5,15 | -5,50% | - |
| 01.04.2026 | 5,45 | 5,45 | 5,45 | 5,45 | 1,87% | - |
| 31.03.2026 | 5,25 | 5,35 | 5,25 | 5,35 | -11,57% | 2,00 |
| 30.03.2026 | 6,20 | 6,20 | 6,05 | 6,05 | 1,68% | - |
| 27.03.2026 | 6,05 | 6,05 | 5,95 | 5,95 | -2,46% | 500,00 |
| 26.03.2026 | 6,10 | 6,10 | 6,10 | 6,10 | -1,61% | - |
| 25.03.2026 | 6,20 | 6,20 | 6,20 | 6,20 | 8,77% | - |
| 24.03.2026 | 5,70 | 5,70 | 5,70 | 5,70 | 1,79% | - |
| 23.03.2026 | 5,55 | 5,60 | 5,55 | 5,60 | -5,88% | 32,00 |
| 20.03.2026 | 5,70 | 5,95 | 5,70 | 5,95 | 20,45% | 33,00 |
| 19.03.2026 | 5,00 | 5,00 | 4,94 | 4,94 | -5,00% | 212,00 |
| 18.03.2026 | 5,20 | 5,20 | 5,20 | 5,20 | -2,80% | - |
| 17.03.2026 | 5,20 | 5,35 | 5,20 | 5,35 | -9,32% | 110,00 |
| 16.03.2026 | 5,80 | 5,90 | 5,80 | 5,90 | -1,67% | 111,00 |
| 13.03.2026 | 6,00 | 6,00 | 6,00 | 6,00 | -4,76% | - |
| 12.03.2026 | 5,80 | 6,30 | 5,80 | 6,30 | 27,02% | 200,00 |
| 11.03.2026 | 4,96 | 4,96 | 4,96 | 4,96 | 16,98% | - |
| 10.03.2026 | 4,24 | 4,24 | 4,24 | 4,24 | 16,48% | - |