1,220€
-0,41%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 03.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 02.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,54% | - |
| 01.07.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -1,93% | - |
| 30.06.2025 | 1,25 | 1,31 | 1,25 | 1,30 | -3,00% | - |
| 27.06.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 26.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,96% | - |
| 25.06.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 2,58% | - |
| 24.06.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,74% | - |
| 23.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 20.06.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -3,24% | - |
| 19.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 18.06.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,70% | - |
| 17.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -0,35% | - |
| 13.06.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -3,06% | - |
| 12.06.2025 | 1,47 | 1,51 | 1,42 | 1,47 | -5,47% | - |
| 11.06.2025 | 1,47 | 1,57 | 1,47 | 1,56 | -2,81% | - |
| 10.06.2025 | 1,60 | 1,62 | 1,57 | 1,60 | -3,32% | - |
| 09.06.2025 | 1,66 | 1,72 | 1,65 | 1,66 | 1,22% | - |
| 06.06.2025 | 1,62 | 1,68 | 1,60 | 1,64 | -3,25% | - |
| 05.06.2025 | 1,69 | 1,71 | 1,59 | 1,69 | -2,87% | - |
| 04.06.2025 | 1,69 | 1,76 | 1,66 | 1,74 | 6,75% | - |
| 03.06.2025 | 1,60 | 1,64 | 1,57 | 1,63 | -0,31% | - |
| 02.06.2025 | 1,51 | 1,64 | 1,49 | 1,64 | 3,48% | - |
| 30.05.2025 | 1,67 | 1,68 | 1,56 | 1,58 | -3,95% | - |
| 29.05.2025 | 1,65 | 1,77 | 1,53 | 1,65 | 7,87% | - |
| 28.05.2025 | 1,49 | 1,54 | 1,48 | 1,53 | 2,69% | - |
| 27.05.2025 | 1,45 | 1,49 | 1,42 | 1,49 | 3,13% | - |
| 26.05.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 2,13% | - |
| 23.05.2025 | 1,46 | 1,49 | 1,40 | 1,41 | -0,35% | - |
| 22.05.2025 | 1,47 | 1,52 | 1,39 | 1,42 | -6,60% | - |
| 21.05.2025 | 1,56 | 1,56 | 1,44 | 1,52 | -1,62% | - |
| 20.05.2025 | 1,55 | 1,58 | 1,54 | 1,54 | -0,96% | - |
| 19.05.2025 | 1,57 | 1,60 | 1,51 | 1,56 | 0,65% | - |
| 16.05.2025 | 1,55 | 1,60 | 1,52 | 1,55 | 5,10% | - |
| 15.05.2025 | 1,46 | 1,51 | 1,44 | 1,47 | -4,85% | - |
| 14.05.2025 | 1,56 | 1,58 | 1,47 | 1,55 | 6,19% | - |
| 13.05.2025 | 1,49 | 1,51 | 1,44 | 1,46 | -1,36% | - |
| 12.05.2025 | 1,40 | 1,52 | 1,40 | 1,48 | 8,06% | - |
| 09.05.2025 | 1,37 | 1,41 | 1,35 | 1,37 | -2,50% | - |
| 08.05.2025 | 1,40 | 1,48 | 1,33 | 1,40 | 1,82% | - |
| 07.05.2025 | 1,36 | 1,40 | 1,33 | 1,38 | 2,61% | - |
| 06.05.2025 | 1,38 | 1,44 | 1,31 | 1,34 | -6,29% | - |
| 05.05.2025 | 1,44 | 1,47 | 1,39 | 1,43 | 1,78% | - |
| 02.05.2025 | 1,38 | 1,44 | 1,35 | 1,41 | 2,55% | - |
| 30.04.2025 | 1,33 | 1,38 | 1,26 | 1,37 | -3,18% | - |
| 29.04.2025 | 1,48 | 1,67 | 1,40 | 1,42 | -9,29% | - |
| 28.04.2025 | 1,65 | 1,74 | 1,49 | 1,56 | -6,59% | - |
| 25.04.2025 | 1,64 | 1,76 | 1,62 | 1,67 | 0,60% | - |
| 24.04.2025 | 1,67 | 1,73 | 1,64 | 1,66 | 0,30% | - |
| 23.04.2025 | 1,70 | 1,77 | 1,65 | 1,66 | -4,89% | - |
| 22.04.2025 | 1,77 | 1,89 | 1,72 | 1,74 | -0,57% | - |
| 17.04.2025 | 1,64 | 1,76 | 1,60 | 1,75 | 3,55% | - |
| 16.04.2025 | 1,76 | 1,81 | 1,68 | 1,69 | -1,17% | - |
| 15.04.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 1,48% | - |
| 14.04.2025 | 1,82 | 1,92 | 1,65 | 1,69 | 9,06% | - |
| 11.04.2025 | 1,50 | 1,64 | 1,46 | 1,55 | 9,57% | - |
| 10.04.2025 | 1,54 | 1,54 | 1,40 | 1,41 | 5,62% | - |
| 09.04.2025 | 1,29 | 1,38 | 1,23 | 1,34 | 0,00% | - |
| 08.04.2025 | 1,42 | 1,45 | 1,34 | 1,34 | -9,80% | - |
| 07.04.2025 | 1,43 | 1,55 | 1,31 | 1,48 | 0,68% | - |
| 04.04.2025 | 1,44 | 1,61 | 1,37 | 1,47 | 11,79% | - |
| 03.04.2025 | 1,33 | 1,38 | 1,26 | 1,32 | -6,41% | - |
| 02.04.2025 | 1,40 | 1,46 | 1,38 | 1,41 | -6,95% | - |
| 01.04.2025 | 1,53 | 1,57 | 1,46 | 1,51 | 1,00% | - |
| 31.03.2025 | 1,58 | 1,61 | 1,46 | 1,50 | -8,28% | - |
| 28.03.2025 | 1,74 | 1,84 | 1,63 | 1,63 | -12,83% | - |
| 27.03.2025 | 1,76 | 1,90 | 1,76 | 1,87 | 1,36% | - |
| 26.03.2025 | 1,94 | 2,02 | 1,84 | 1,85 | -1,60% | - |
| 25.03.2025 | 2,00 | 2,02 | 1,87 | 1,88 | -3,60% | - |
| 24.03.2025 | 1,92 | 1,99 | 1,92 | 1,95 | 1,57% | - |
| 21.03.2025 | 1,91 | 1,98 | 1,87 | 1,92 | -1,54% | - |
| 20.03.2025 | 2,00 | 2,03 | 1,95 | 1,95 | -2,75% | - |
| 19.03.2025 | 1,97 | 2,06 | 1,94 | 2,00 | -2,44% | - |
| 18.03.2025 | 1,92 | 2,08 | 1,92 | 2,05 | 5,40% | - |
| 17.03.2025 | 1,84 | 1,95 | 1,82 | 1,95 | 7,46% | - |
| 14.03.2025 | 1,71 | 1,83 | 1,63 | 1,81 | 7,10% | - |
| 13.03.2025 | 1,63 | 1,79 | 1,63 | 1,69 | -1,74% | - |
| 12.03.2025 | 1,83 | 1,92 | 1,70 | 1,72 | -2,82% | - |
| 11.03.2025 | 1,90 | 1,92 | 1,75 | 1,77 | -9,92% | - |
| 10.03.2025 | 2,14 | 2,24 | 1,92 | 1,97 | 0,51% | - |
| 07.03.2025 | 2,08 | 2,23 | 1,96 | 1,96 | -6,90% | - |
| 06.03.2025 | 2,08 | 2,14 | 2,03 | 2,10 | 2,44% | - |
| 05.03.2025 | 2,04 | 2,10 | 2,00 | 2,05 | 1,99% | - |