7,678€
14,33%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,96 | 7,73 | 6,77 | 7,73 | 15,08% | - |
| 19.10.2026 | 6,63 | 6,96 | 6,60 | 6,72 | 2,95% | - |
| 16.10.2026 | 6,93 | 7,07 | 6,52 | 6,52 | -11,17% | - |
| 15.10.2026 | 7,16 | 7,39 | 7,07 | 7,34 | 0,89% | - |
| 14.10.2026 | 7,21 | 7,31 | 6,93 | 7,28 | -0,17% | - |
| 13.10.2026 | 7,85 | 7,90 | 7,23 | 7,29 | -10,77% | - |
| 12.10.2026 | 7,46 | 8,17 | 7,31 | 8,17 | 9,85% | - |
| 09.10.2026 | 7,21 | 7,46 | 7,13 | 7,44 | 6,33% | - |
| 08.10.2026 | 7,10 | 7,12 | 6,79 | 7,00 | -2,75% | - |
| 07.10.2026 | 7,21 | 7,39 | 7,02 | 7,19 | -2,71% | - |
| 06.10.2026 | 7,49 | 7,54 | 6,94 | 7,39 | 4,23% | - |
| 05.10.2026 | 7,35 | 7,48 | 7,00 | 7,09 | -5,59% | - |
| 02.10.2026 | 7,40 | 8,06 | 7,26 | 7,51 | 5,40% | - |
| 01.10.2026 | 7,24 | 7,52 | 6,88 | 7,13 | -5,16% | - |
| 30.09.2026 | 9,81 | 10,18 | 7,51 | 7,52 | -8,16% | - |
| 29.09.2026 | 8,39 | 8,93 | 8,06 | 8,18 | 2,57% | - |
| 28.09.2026 | 7,68 | 8,27 | 7,68 | 7,98 | 1,27% | - |
| 25.09.2026 | 8,11 | 8,25 | 7,87 | 7,88 | -2,29% | - |
| 24.09.2026 | 8,43 | 8,48 | 8,06 | 8,06 | -8,33% | - |
| 23.09.2026 | 9,26 | 9,82 | 8,74 | 8,80 | -5,33% | - |
| 22.09.2026 | 9,13 | 9,57 | 9,13 | 9,29 | 2,20% | - |
| 21.09.2026 | 9,23 | 9,48 | 9,06 | 9,09 | -3,66% | - |
| 18.09.2026 | 9,49 | 9,72 | 9,41 | 9,44 | -1,82% | - |
| 17.09.2026 | 9,74 | 9,86 | 9,50 | 9,61 | 1,00% | - |
| 16.09.2026 | 9,69 | 9,88 | 9,48 | 9,52 | 3,59% | - |
| 15.09.2026 | 9,42 | 9,64 | 9,17 | 9,19 | -3,92% | - |
| 14.09.2026 | 9,59 | 9,77 | 9,43 | 9,56 | 3,72% | - |
| 11.09.2026 | 9,27 | 9,39 | 9,20 | 9,22 | 0,16% | - |
| 10.09.2026 | 9,62 | 9,82 | 9,19 | 9,20 | -7,05% | - |
| 09.09.2026 | 10,04 | 10,25 | 9,88 | 9,90 | -3,23% | - |
| 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% | - |