3,140€
2,95%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,33 | 3,38 | 3,25 | 3,35 | 9,84% | - |
| 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% | - |
| 28.07.2025 | 1,89 | 1,98 | 1,87 | 1,95 | 5,41% | - |
| 25.07.2025 | 1,97 | 2,10 | 1,82 | 1,85 | -4,39% | - |
| 24.07.2025 | 1,99 | 2,01 | 1,93 | 1,94 | 2,11% | - |
| 23.07.2025 | 1,92 | 1,95 | 1,89 | 1,90 | 3,55% | - |
| 22.07.2025 | 1,86 | 1,89 | 1,79 | 1,83 | -3,17% | - |
| 21.07.2025 | 1,89 | 1,96 | 1,87 | 1,89 | -4,55% | - |
| 18.07.2025 | 2,01 | 2,06 | 1,89 | 1,98 | -2,22% | - |
| 17.07.2025 | 2,38 | 2,39 | 1,97 | 2,03 | 1,25% | - |
| 16.07.2025 | 1,78 | 2,00 | 1,72 | 2,00 | 8,40% | - |
| 15.07.2025 | 1,73 | 1,87 | 1,69 | 1,85 | 0,27% | - |
| 14.07.2025 | 2,22 | 2,29 | 1,80 | 1,84 | -20,00% | - |
| 11.07.2025 | 2,19 | 2,64 | 1,90 | 2,30 | 27,42% | - |
| 10.07.2025 | 1,43 | 1,81 | 1,21 | 1,81 | 52,32% | - |
| 09.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,60% | - |
| 08.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -6,10% | - |
| 07.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 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% | - |