1,718$
0,49%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,65 | 1,82 | 1,65 | 1,71 | 0,00% | 83.906,00 |
| 29.08.2025 | 1,77 | 1,82 | 1,69 | 1,71 | -3,39% | 43.901,00 |
| 28.08.2025 | 1,72 | 1,86 | 1,72 | 1,77 | 2,91% | 68.032,00 |
| 27.08.2025 | 1,83 | 1,88 | 1,72 | 1,72 | -5,49% | 106.029,00 |
| 26.08.2025 | 1,96 | 1,96 | 1,78 | 1,82 | -7,61% | 113.700,00 |
| 25.08.2025 | 1,93 | 2,09 | 1,88 | 1,97 | 3,14% | 106.783,00 |
| 22.08.2025 | 1,87 | 1,98 | 1,79 | 1,91 | 1,87% | 91.910,00 |
| 21.08.2025 | 1,81 | 1,91 | 1,80 | 1,88 | 1,35% | 52.038,00 |
| 20.08.2025 | 1,79 | 1,86 | 1,73 | 1,85 | 2,21% | 71.241,00 |
| 19.08.2025 | 1,99 | 2,00 | 1,81 | 1,81 | -11,27% | 123.475,00 |
| 18.08.2025 | 1,98 | 2,10 | 1,87 | 2,04 | 3,55% | 173.977,00 |
| 15.08.2025 | 1,87 | 1,99 | 1,83 | 1,97 | 4,79% | 116.584,00 |
| 14.08.2025 | 1,78 | 1,90 | 1,71 | 1,88 | 3,87% | 103.281,00 |
| 13.08.2025 | 1,68 | 1,84 | 1,67 | 1,81 | 7,74% | 167.752,00 |
| 12.08.2025 | 1,80 | 1,84 | 1,64 | 1,68 | -6,15% | 160.745,00 |
| 11.08.2025 | 1,58 | 1,81 | 1,57 | 1,79 | 9,82% | 190.838,00 |
| 08.08.2025 | 1,75 | 1,82 | 1,59 | 1,63 | -8,94% | 131.570,00 |
| 07.08.2025 | 1,92 | 2,08 | 1,75 | 1,79 | -8,21% | 154.894,00 |
| 06.08.2025 | 1,90 | 2,01 | 1,85 | 1,95 | -1,52% | 152.147,00 |
| 05.08.2025 | 1,86 | 2,02 | 1,86 | 1,98 | 2,59% | 179.273,00 |
| 04.08.2025 | 2,00 | 2,09 | 1,85 | 1,93 | -3,50% | 284.364,00 |
| 01.08.2025 | 2,20 | 2,21 | 1,97 | 2,00 | -10,71% | 292.225,00 |
| 31.07.2025 | 2,07 | 2,33 | 2,06 | 2,24 | 8,21% | 309.541,00 |
| 30.07.2025 | 2,08 | 2,24 | 2,03 | 2,07 | -4,17% | 185.569,00 |
| 29.07.2025 | 2,26 | 2,26 | 2,02 | 2,16 | -3,14% | 307.543,00 |
| 28.07.2025 | 2,28 | 2,30 | 2,15 | 2,23 | 0,90% | 163.202,00 |
| 25.07.2025 | 2,32 | 2,34 | 2,13 | 2,21 | -4,33% | 214.103,00 |
| 24.07.2025 | 2,37 | 2,40 | 2,25 | 2,31 | -1,28% | 182.830,00 |
| 23.07.2025 | 2,25 | 2,34 | 2,20 | 2,34 | 4,46% | 370.251,00 |
| 22.07.2025 | 2,23 | 2,33 | 2,08 | 2,24 | 2,75% | 604.570,00 |
| 21.07.2025 | 2,19 | 2,30 | 2,13 | 2,18 | -0,68% | 276.502,00 |
| 18.07.2025 | 2,32 | 2,42 | 2,15 | 2,20 | -5,39% | 609.760,00 |
| 17.07.2025 | 2,80 | 2,80 | 2,25 | 2,32 | -16,55% | 1.533.792,00 |
| 16.07.2025 | 2,09 | 2,96 | 2,08 | 2,78 | 33,65% | 4.249.802,00 |
| 15.07.2025 | 2,05 | 2,18 | 1,85 | 2,08 | 2,46% | 783.340,00 |
| 14.07.2025 | 2,66 | 2,69 | 1,90 | 2,03 | -23,68% | 2.180.206,00 |
| 11.07.2025 | 2,54 | 3,08 | 2,51 | 2,66 | -19,88% | 4.025.424,00 |
| 10.07.2025 | 1,63 | 3,75 | 1,54 | 3,32 | 119,87% | 59.600.038,00 |
| 09.07.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 8,63% | 169.487,00 |
| 08.07.2025 | 1,38 | 1,43 | 1,35 | 1,39 | 2,21% | 106.784,00 |
| 07.07.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -5,56% | 137.303,00 |
| 03.07.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 0,00% | 52.824,00 |
| 02.07.2025 | 1,43 | 1,50 | 1,43 | 1,44 | 0,00% | 51.207,00 |
| 01.07.2025 | 1,47 | 1,51 | 1,41 | 1,44 | -3,36% | 53.799,00 |
| 30.06.2025 | 1,51 | 1,57 | 1,45 | 1,49 | 2,76% | 61.041,00 |
| 27.06.2025 | 1,56 | 1,63 | 1,45 | 1,45 | -6,45% | 929.105,00 |
| 26.06.2025 | 1,61 | 1,62 | 1,49 | 1,55 | -0,64% | 77.827,00 |
| 25.06.2025 | 1,62 | 1,64 | 1,56 | 1,56 | -1,89% | 42.306,00 |
| 24.06.2025 | 1,55 | 1,65 | 1,54 | 1,59 | 3,92% | 82.849,00 |
| 23.06.2025 | 1,53 | 1,56 | 1,47 | 1,53 | -1,29% | 81.794,00 |
| 20.06.2025 | 1,61 | 1,62 | 1,51 | 1,55 | -2,82% | 84.443,00 |
| 18.06.2025 | 1,61 | 1,64 | 1,58 | 1,60 | -1,54% | 59.067,00 |
| 17.06.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -3,57% | 54.724,00 |
| 16.06.2025 | 1,76 | 1,76 | 1,64 | 1,68 | 0,60% | 66.435,00 |
| 13.06.2025 | 1,68 | 1,85 | 1,63 | 1,67 | -1,76% | 154.641,00 |
| 12.06.2025 | 1,69 | 1,74 | 1,68 | 1,70 | 0,00% | 57.413,00 |
| 11.06.2025 | 1,74 | 1,81 | 1,68 | 1,70 | 1,19% | 70.345,00 |
| 10.06.2025 | 1,82 | 1,85 | 1,65 | 1,68 | -7,69% | 113.798,00 |
| 09.06.2025 | 1,98 | 1,98 | 1,78 | 1,82 | -4,21% | 100.693,00 |
| 06.06.2025 | 1,90 | 1,92 | 1,82 | 1,90 | 3,26% | 108.447,00 |
| 05.06.2025 | 1,94 | 1,97 | 1,82 | 1,84 | -4,66% | 172.778,00 |
| 04.06.2025 | 1,92 | 2,02 | 1,89 | 1,93 | 0,52% | 331.962,00 |
| 03.06.2025 | 1,80 | 1,97 | 1,80 | 1,92 | 4,92% | 91.249,00 |
| 02.06.2025 | 1,75 | 1,90 | 1,73 | 1,83 | 5,78% | 89.509,00 |
| 30.05.2025 | 1,86 | 1,87 | 1,71 | 1,73 | -8,47% | 74.788,00 |
| 29.05.2025 | 1,84 | 1,89 | 1,69 | 1,89 | 3,28% | 61.355,00 |
| 28.05.2025 | 1,69 | 1,96 | 1,67 | 1,83 | 8,93% | 253.313,00 |
| 27.05.2025 | 1,60 | 1,72 | 1,60 | 1,68 | 3,70% | 62.614,00 |
| 23.05.2025 | 1,61 | 1,64 | 1,59 | 1,62 | -1,82% | 63.082,00 |
| 22.05.2025 | 1,64 | 1,67 | 1,56 | 1,65 | -0,60% | 103.506,00 |
| 21.05.2025 | 1,73 | 1,75 | 1,62 | 1,66 | -6,21% | 169.012,00 |
| 20.05.2025 | 1,73 | 1,84 | 1,71 | 1,77 | 1,72% | 52.741,00 |
| 19.05.2025 | 1,72 | 1,83 | 1,68 | 1,74 | -1,69% | 97.666,00 |
| 16.05.2025 | 1,75 | 1,84 | 1,66 | 1,77 | 1,72% | 96.770,00 |
| 15.05.2025 | 1,65 | 1,74 | 1,60 | 1,74 | 5,45% | 38.496,00 |
| 14.05.2025 | 1,77 | 1,77 | 1,65 | 1,65 | -5,17% | 71.635,00 |
| 13.05.2025 | 1,70 | 1,75 | 1,60 | 1,74 | 4,82% | 125.996,00 |
| 12.05.2025 | 1,62 | 1,69 | 1,57 | 1,66 | 7,10% | 90.053,00 |
| 09.05.2025 | 1,56 | 1,60 | 1,50 | 1,55 | 0,65% | 34.988,00 |
| 08.05.2025 | 1,61 | 1,63 | 1,49 | 1,54 | -1,91% | 130.891,00 |
| 07.05.2025 | 1,53 | 1,61 | 1,52 | 1,57 | 1,95% | 71.795,00 |
| 06.05.2025 | 1,55 | 1,58 | 1,48 | 1,54 | -1,28% | 99.073,00 |
| 05.05.2025 | 1,63 | 1,64 | 1,56 | 1,56 | -4,88% | 57.859,00 |
| 02.05.2025 | 1,53 | 1,70 | 1,53 | 1,64 | 5,13% | 176.749,00 |
| 01.05.2025 | 1,61 | 1,64 | 1,49 | 1,56 | -2,50% | 207.876,00 |
| 30.04.2025 | 1,52 | 1,65 | 1,43 | 1,60 | 2,89% | 1.109.572,00 |
| 29.04.2025 | 1,69 | 1,72 | 1,50 | 1,56 | -7,72% | 310.746,00 |
| 28.04.2025 | 1,89 | 1,94 | 1,66 | 1,69 | -9,89% | 318.793,00 |
| 25.04.2025 | 1,92 | 2,00 | 1,82 | 1,87 | 1,08% | 70.794,00 |
| 24.04.2025 | 1,89 | 1,92 | 1,83 | 1,85 | -2,12% | 91.467,00 |
| 23.04.2025 | 1,98 | 1,98 | 1,87 | 1,89 | -1,05% | 117.970,00 |
| 22.04.2025 | 2,07 | 2,09 | 1,90 | 1,91 | -5,91% | 207.607,00 |
| 21.04.2025 | 2,15 | 2,15 | 2,01 | 2,03 | -4,25% | 211.056,00 |
| 17.04.2025 | 1,83 | 2,14 | 1,81 | 2,12 | 14,59% | 108.269,00 |
| 16.04.2025 | 1,98 | 2,01 | 1,80 | 1,85 | -8,19% | 97.190,00 |
| 15.04.2025 | 1,90 | 2,03 | 1,90 | 2,02 | 4,95% | 90.161,00 |
| 14.04.2025 | 2,15 | 2,15 | 1,85 | 1,92 | -7,69% | 240.483,00 |
| 11.04.2025 | 1,66 | 2,08 | 1,66 | 2,08 | 25,30% | 430.860,00 |
| 10.04.2025 | 1,67 | 1,72 | 1,56 | 1,66 | 0,00% | 90.215,00 |
| 09.04.2025 | 1,50 | 1,75 | 1,38 | 1,66 | 15,28% | 143.635,00 |