9,565€
-6,50%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,04 | 10,25 | 9,93 | 9,94 | -2,88% | - |
| 08.09.2026 | 10,43 | 10,82 | 9,96 | 10,23 | -0,12% | - |
| 07.09.2026 | 10,29 | 10,29 | 10,24 | 10,24 | -1,84% | - |
| 04.09.2026 | 11,01 | 11,23 | 10,05 | 10,44 | -7,94% | - |
| 03.09.2026 | 11,72 | 11,84 | 11,20 | 11,34 | -3,24% | - |
| 02.09.2026 | 12,42 | 12,59 | 11,51 | 11,72 | -4,60% | - |
| 01.09.2026 | 12,83 | 13,00 | 12,25 | 12,28 | -6,26% | - |
| 31.08.2026 | 12,95 | 13,22 | 12,84 | 13,10 | -2,67% | - |
| 28.08.2026 | 13,89 | 14,06 | 13,34 | 13,46 | -2,53% | - |
| 27.08.2026 | 13,91 | 13,98 | 13,68 | 13,81 | -1,22% | - |
| 26.08.2026 | 14,01 | 14,31 | 13,57 | 13,98 | -1,96% | - |
| 25.08.2026 | 14,07 | 14,42 | 13,82 | 14,26 | 2,81% | - |
| 24.08.2026 | 13,67 | 14,37 | 13,31 | 13,87 | 1,95% | - |
| 21.08.2026 | 13,58 | 14,02 | 13,44 | 13,61 | -0,37% | - |
| 20.08.2026 | 13,57 | 13,81 | 13,32 | 13,66 | 1,64% | - |
| 19.08.2026 | 13,20 | 13,53 | 13,06 | 13,44 | 1,97% | - |
| 18.08.2026 | 13,78 | 13,92 | 13,03 | 13,18 | -4,08% | - |
| 17.08.2026 | 13,06 | 13,76 | 12,99 | 13,74 | 5,37% | - |
| 14.08.2026 | 13,31 | 13,57 | 12,91 | 13,04 | -3,30% | - |
| 13.08.2026 | 13,35 | 13,62 | 13,19 | 13,48 | 0,82% | - |
| 12.08.2026 | 13,36 | 13,59 | 13,13 | 13,37 | 3,32% | - |
| 11.08.2026 | 13,57 | 14,14 | 12,93 | 12,94 | -5,82% | - |
| 10.08.2026 | 13,28 | 14,42 | 13,28 | 13,74 | 0,51% | - |
| 07.08.2026 | 14,05 | 14,53 | 13,39 | 13,67 | -5,07% | - |
| 06.08.2026 | 14,70 | 14,71 | 14,15 | 14,40 | 3,56% | - |
| 05.08.2026 | 14,05 | 14,64 | 13,66 | 13,91 | 4,67% | - |
| 04.08.2026 | 13,21 | 13,49 | 13,10 | 13,29 | -0,82% | - |
| 03.08.2026 | 13,68 | 13,86 | 12,78 | 13,40 | -0,04% | - |
| 31.07.2026 | 13,57 | 13,87 | 13,10 | 13,40 | 2,68% | - |
| 30.07.2026 | 12,49 | 13,18 | 12,49 | 13,05 | -2,79% | - |
| 29.07.2026 | 13,79 | 14,03 | 12,89 | 13,43 | 0,15% | - |
| 28.07.2026 | 13,47 | 13,88 | 13,04 | 13,41 | -1,43% | - |
| 27.07.2026 | 13,46 | 14,46 | 13,32 | 13,60 | -0,18% | - |
| 24.07.2026 | 13,52 | 14,23 | 13,36 | 13,63 | 2,48% | - |
| 23.07.2026 | 13,18 | 13,61 | 13,09 | 13,30 | -3,13% | - |
| 22.07.2026 | 13,48 | 13,73 | 13,28 | 13,73 | 6,03% | - |
| 21.07.2026 | 13,21 | 13,37 | 12,45 | 12,95 | 0,04% | - |
| 20.07.2026 | 13,15 | 13,96 | 12,77 | 12,94 | -2,67% | - |
| 17.07.2026 | 13,20 | 13,81 | 12,97 | 13,30 | 0,00% | - |
| 16.07.2026 | 14,07 | 14,15 | 13,05 | 13,30 | -12,91% | - |
| 15.07.2026 | 16,42 | 16,85 | 15,01 | 15,27 | -23,43% | - |
| 14.07.2026 | 17,40 | 20,24 | 17,17 | 19,94 | 3,40% | - |
| 13.07.2026 | 14,90 | 19,48 | 12,25 | 19,28 | 96,73% | - |
| 10.07.2026 | 11,21 | 11,25 | 9,50 | 9,80 | -17,33% | - |
| 09.07.2026 | 12,32 | 12,63 | 11,77 | 11,86 | 5,57% | - |
| 08.07.2026 | 11,90 | 12,41 | 11,18 | 11,23 | -1,88% | - |
| 07.07.2026 | 11,26 | 11,50 | 11,06 | 11,45 | -3,38% | - |
| 06.07.2026 | 11,58 | 12,03 | 11,22 | 11,85 | 3,59% | - |
| 03.07.2026 | 11,45 | 11,46 | 11,40 | 11,44 | 3,20% | - |
| 02.07.2026 | 11,04 | 11,58 | 10,99 | 11,08 | -0,76% | - |
| 01.07.2026 | 11,14 | 11,47 | 10,75 | 11,17 | -0,31% | - |
| 30.06.2026 | 12,66 | 12,98 | 11,12 | 11,20 | -11,78% | - |
| 29.06.2026 | 11,59 | 12,72 | 11,35 | 12,70 | 20,22% | - |
| 26.06.2026 | 10,51 | 10,70 | 10,33 | 10,56 | 7,45% | - |
| 25.06.2026 | 9,83 | 10,12 | 9,26 | 9,83 | -2,89% | - |
| 24.06.2026 | 10,45 | 10,69 | 10,09 | 10,12 | -6,12% | - |
| 23.06.2026 | 11,02 | 11,43 | 10,77 | 10,78 | -3,75% | - |
| 22.06.2026 | 10,39 | 11,60 | 10,34 | 11,20 | 8,00% | - |
| 19.06.2026 | 10,39 | 10,39 | 10,32 | 10,37 | -5,64% | - |
| 18.06.2026 | 11,27 | 11,59 | 10,99 | 10,99 | -1,87% | - |
| 17.06.2026 | 10,99 | 11,26 | 10,83 | 11,20 | 1,91% | - |
| 16.06.2026 | 11,11 | 11,29 | 10,55 | 10,99 | -0,18% | - |
| 15.06.2026 | 11,00 | 11,21 | 10,70 | 11,01 | 0,27% | - |
| 12.06.2026 | 10,98 | 11,09 | 10,78 | 10,98 | -2,10% | - |
| 11.06.2026 | 11,20 | 11,32 | 10,78 | 11,22 | 10,60% | - |
| 10.06.2026 | 10,27 | 10,85 | 10,07 | 10,14 | -1,31% | - |
| 09.06.2026 | 10,43 | 10,83 | 10,14 | 10,28 | 2,54% | - |
| 08.06.2026 | 11,34 | 11,78 | 9,61 | 10,02 | -16,22% | - |
| 05.06.2026 | 12,06 | 12,32 | 11,54 | 11,96 | 0,38% | - |
| 04.06.2026 | 10,51 | 11,92 | 10,07 | 11,92 | 15,07% | - |
| 03.06.2026 | 10,87 | 11,11 | 10,35 | 10,36 | -2,13% | - |
| 02.06.2026 | 10,40 | 10,97 | 9,92 | 10,58 | 1,39% | - |
| 01.06.2026 | 9,48 | 10,75 | 9,19 | 10,44 | 10,66% | - |
| 29.05.2026 | 9,23 | 10,15 | 9,19 | 9,43 | 3,91% | - |
| 28.05.2026 | 10,45 | 10,73 | 8,65 | 9,08 | -13,41% | - |
| 27.05.2026 | 6,10 | 11,09 | 6,00 | 10,48 | 98,86% | - |
| 26.05.2026 | 5,01 | 5,41 | 4,99 | 5,27 | 4,81% | - |
| 25.05.2026 | 5,02 | 5,03 | 5,02 | 5,03 | 2,13% | - |
| 22.05.2026 | 4,75 | 5,06 | 4,75 | 4,92 | 3,51% | - |
| 21.05.2026 | 4,87 | 5,04 | 4,64 | 4,76 | -6,02% | - |
| 20.05.2026 | 5,23 | 5,34 | 4,91 | 5,06 | 2,23% | - |
| 19.05.2026 | 4,93 | 5,07 | 4,83 | 4,95 | -7,48% | - |
| 18.05.2026 | 5,38 | 5,65 | 5,16 | 5,35 | 3,13% | - |
| 15.05.2026 | 5,35 | 5,36 | 5,18 | 5,19 | 0,00% | - |
| 14.05.2026 | 5,09 | 5,29 | 4,91 | 5,19 | -0,38% | - |
| 13.05.2026 | 4,95 | 5,29 | 4,92 | 5,21 | 7,79% | - |
| 12.05.2026 | 4,40 | 4,93 | 4,37 | 4,83 | 7,79% | - |
| 11.05.2026 | 4,56 | 4,79 | 4,44 | 4,48 | -1,82% | - |
| 08.05.2026 | 4,64 | 4,64 | 4,57 | 4,57 | -2,46% | - |
| 07.05.2026 | 4,67 | 4,90 | 4,43 | 4,68 | 6,87% | - |
| 06.05.2026 | 4,39 | 4,40 | 4,24 | 4,38 | 1,30% | - |
| 05.05.2026 | 4,32 | 4,49 | 4,27 | 4,32 | 0,32% | - |
| 04.05.2026 | 4,30 | 4,47 | 4,26 | 4,31 | -5,73% | - |
| 30.04.2026 | 4,68 | 4,82 | 4,50 | 4,57 | -3,03% | - |
| 29.04.2026 | 4,90 | 5,00 | 4,68 | 4,71 | -4,20% | - |
| 28.04.2026 | 4,68 | 4,97 | 4,65 | 4,92 | 2,34% | - |
| 27.04.2026 | 4,30 | 5,08 | 4,07 | 4,81 | -11,05% | - |
| 24.04.2026 | 5,54 | 5,65 | 5,41 | 5,41 | -0,60% | - |
| 23.04.2026 | 5,65 | 5,66 | 5,28 | 5,44 | -4,94% | - |
| 22.04.2026 | 5,49 | 5,72 | 5,41 | 5,72 | 0,31% | - |