2,500€
0,40%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | - |
| 17.12.2025 | 2,46 | 2,54 | 2,39 | 2,49 | 1,22% | - |
| 16.12.2025 | 2,59 | 2,60 | 2,43 | 2,46 | 2,50% | - |
| 15.12.2025 | 2,51 | 2,57 | 2,33 | 2,40 | -6,61% | - |
| 12.12.2025 | 2,72 | 2,77 | 2,56 | 2,57 | -6,55% | - |
| 11.12.2025 | 2,84 | 2,84 | 2,70 | 2,75 | 3,38% | - |
| 10.12.2025 | 2,78 | 2,78 | 2,65 | 2,66 | -7,64% | - |
| 09.12.2025 | 2,78 | 2,98 | 2,78 | 2,88 | -7,10% | - |
| 08.12.2025 | 2,69 | 3,12 | 2,67 | 3,10 | 3,68% | - |
| 05.12.2025 | 3,03 | 3,05 | 2,92 | 2,99 | -3,86% | - |
| 04.12.2025 | 3,02 | 3,13 | 2,79 | 3,11 | 0,97% | - |
| 03.12.2025 | 2,92 | 3,39 | 2,70 | 3,08 | 0,33% | - |
| 02.12.2025 | 3,40 | 3,91 | 2,94 | 3,07 | -21,88% | - |
| 01.12.2025 | 1,84 | 4,99 | 1,78 | 3,93 | 117,13% | - |
| 28.11.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 1,40% | - |
| 26.11.2025 | 1,76 | 1,80 | 1,74 | 1,79 | 3,48% | - |
| 25.11.2025 | 1,77 | 1,78 | 1,71 | 1,73 | -3,90% | - |
| 24.11.2025 | 1,75 | 1,82 | 1,74 | 1,80 | 2,57% | - |
| 21.11.2025 | 1,68 | 1,75 | 1,68 | 1,75 | -4,37% | - |
| 20.11.2025 | 1,86 | 2,20 | 1,82 | 1,83 | -2,14% | - |
| 19.11.2025 | 1,97 | 2,00 | 1,85 | 1,87 | -7,65% | - |
| 18.11.2025 | 1,96 | 2,03 | 1,93 | 2,03 | 2,79% | - |
| 17.11.2025 | 1,87 | 2,08 | 1,86 | 1,97 | 5,91% | - |
| 14.11.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -3,38% | - |
| 13.11.2025 | 2,10 | 2,10 | 1,87 | 1,93 | -7,89% | - |
| 12.11.2025 | 2,18 | 2,18 | 2,05 | 2,09 | -1,42% | - |
| 11.11.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 2,42% | - |
| 10.11.2025 | 1,96 | 2,09 | 1,95 | 2,07 | 6,70% | - |
| 07.11.2025 | 2,00 | 2,06 | 1,90 | 1,94 | -4,67% | - |
| 06.11.2025 | 2,08 | 2,18 | 2,04 | 2,04 | -0,25% | - |
| 05.11.2025 | 2,06 | 2,12 | 2,00 | 2,04 | -8,11% | - |
| 04.11.2025 | 2,21 | 2,36 | 2,20 | 2,22 | -3,06% | - |
| 03.11.2025 | 2,43 | 2,49 | 2,25 | 2,29 | -3,38% | - |
| 31.10.2025 | 2,37 | 2,39 | 2,31 | 2,37 | -2,07% | - |
| 30.10.2025 | 2,24 | 2,44 | 2,24 | 2,42 | 0,83% | - |
| 29.10.2025 | 2,21 | 2,43 | 2,19 | 2,40 | 5,73% | - |
| 28.10.2025 | 2,40 | 2,54 | 2,24 | 2,27 | -6,58% | - |
| 27.10.2025 | 2,53 | 2,70 | 2,39 | 2,43 | -1,22% | - |
| 24.10.2025 | 2,41 | 2,48 | 2,41 | 2,46 | 3,80% | - |
| 23.10.2025 | 2,37 | 2,44 | 2,27 | 2,37 | 2,16% | - |
| 22.10.2025 | 2,55 | 2,69 | 2,30 | 2,32 | -13,43% | - |
| 21.10.2025 | 2,86 | 3,07 | 2,67 | 2,68 | -6,29% | - |
| 17.10.2025 | 2,98 | 3,03 | 2,80 | 2,86 | -8,04% | - |
| 16.10.2025 | 3,08 | 3,20 | 3,03 | 3,11 | 0,97% | - |
| 15.10.2025 | 3,33 | 3,38 | 3,07 | 3,08 | 0,98% | - |
| 14.10.2025 | 3,37 | 3,61 | 2,98 | 3,05 | -4,39% | - |
| 13.10.2025 | 3,20 | 3,33 | 3,04 | 3,19 | 3,57% | - |
| 10.10.2025 | 2,90 | 3,32 | 2,79 | 3,08 | 19,84% | - |
| 09.10.2025 | 2,66 | 2,75 | 2,41 | 2,57 | 6,20% | - |
| 08.10.2025 | 2,72 | 2,81 | 2,28 | 2,42 | 27,03% | - |
| 07.10.2025 | 1,87 | 2,01 | 1,86 | 1,91 | 7,02% | - |
| 06.10.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 0,56% | - |
| 03.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,85% | - |
| 02.10.2025 | 1,76 | 1,80 | 1,68 | 1,76 | 1,74% | - |
| 01.10.2025 | 1,67 | 1,74 | 1,66 | 1,73 | 4,86% | - |
| 30.09.2025 | 1,65 | 1,68 | 1,64 | 1,65 | 3,79% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -1,86% | - |
| 26.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,22% | - |
| 25.09.2025 | 1,59 | 1,61 | 1,55 | 1,58 | 0,96% | - |
| 24.09.2025 | 1,54 | 1,62 | 1,54 | 1,57 | 0,32% | - |
| 23.09.2025 | 1,59 | 1,63 | 1,56 | 1,56 | 0,97% | - |
| 22.09.2025 | 1,57 | 1,64 | 1,52 | 1,55 | 3,69% | - |
| 19.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 18.09.2025 | 1,53 | 1,61 | 1,51 | 1,52 | -4,40% | - |
| 17.09.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 1,92% | - |
| 16.09.2025 | 1,54 | 1,57 | 1,49 | 1,56 | 0,00% | - |
| 15.09.2025 | 1,65 | 1,65 | 1,54 | 1,56 | -7,42% | - |
| 12.09.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 7,32% | - |
| 11.09.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 1,62% | - |
| 10.09.2025 | 1,51 | 1,55 | 1,49 | 1,55 | 5,10% | - |
| 09.09.2025 | 1,49 | 1,52 | 1,47 | 1,47 | 1,73% | - |
| 08.09.2025 | 1,43 | 1,49 | 1,42 | 1,45 | 2,48% | - |
| 05.09.2025 | 1,43 | 1,49 | 1,41 | 1,41 | 0,00% | - |
| 04.09.2025 | 1,47 | 1,51 | 1,41 | 1,41 | -5,37% | - |
| 03.09.2025 | 1,48 | 1,52 | 1,43 | 1,49 | 1,71% | - |
| 02.09.2025 | 1,46 | 1,53 | 1,43 | 1,47 | -1,68% | - |
| 29.08.2025 | 1,52 | 1,56 | 1,45 | 1,49 | -5,99% | - |
| 28.08.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 3,26% | - |
| 27.08.2025 | 1,57 | 1,66 | 1,54 | 1,54 | -4,95% | - |
| 26.08.2025 | 1,69 | 1,73 | 1,62 | 1,62 | -4,72% | - |
| 25.08.2025 | 1,63 | 1,70 | 1,61 | 1,70 | 3,35% | - |
| 22.08.2025 | 1,61 | 1,69 | 1,58 | 1,64 | 3,80% | - |
| 21.08.2025 | 1,59 | 1,59 | 1,53 | 1,58 | 5,33% | - |
| 20.08.2025 | 1,56 | 1,59 | 1,49 | 1,50 | -6,83% | - |
| 19.08.2025 | 1,73 | 1,73 | 1,60 | 1,61 | -5,29% | - |
| 18.08.2025 | 1,68 | 1,71 | 1,64 | 1,70 | 5,59% | - |
| 15.08.2025 | 1,62 | 1,67 | 1,58 | 1,61 | 6,62% | - |
| 14.08.2025 | 1,55 | 1,56 | 1,50 | 1,51 | -1,95% | - |
| 13.08.2025 | 1,44 | 1,54 | 1,43 | 1,54 | 6,57% | - |
| 12.08.2025 | 1,55 | 1,58 | 1,44 | 1,45 | -3,02% | - |
| 11.08.2025 | 1,37 | 1,50 | 1,32 | 1,49 | 1,71% | - |
| 08.08.2025 | 1,54 | 1,60 | 1,45 | 1,47 | -8,44% | - |
| 07.08.2025 | 1,67 | 1,71 | 1,57 | 1,60 | -2,74% | - |
| 06.08.2025 | 1,71 | 1,73 | 1,61 | 1,65 | -2,08% | - |
| 05.08.2025 | 1,68 | 1,77 | 1,64 | 1,68 | 0,00% | - |
| 04.08.2025 | 1,73 | 1,76 | 1,68 | 1,68 | -2,61% | - |
| 01.08.2025 | 1,95 | 1,96 | 1,72 | 1,73 | -6,76% | - |
| 31.07.2025 | 1,82 | 1,93 | 1,81 | 1,85 | -4,15% | - |
| 30.07.2025 | 1,84 | 1,93 | 1,81 | 1,93 | 6,04% | - |
| 29.07.2025 | 1,95 | 1,95 | 1,81 | 1,82 | -6,67% | - |