8,617$
-0,15%
Echtzeit-Aktienkurs Q32 Bio Inc.
Bid:
Ask:
Aktienkurse zur Q32 Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,79 | 8,84 | 7,79 | 8,62 | 10,65% | 506.472,00 |
| 19.10.2026 | 7,52 | 7,94 | 7,52 | 7,79 | 3,59% | 609.940,00 |
| 16.10.2026 | 7,76 | 7,82 | 7,28 | 7,52 | -2,97% | 678.979,00 |
| 15.10.2026 | 8,01 | 8,29 | 7,72 | 7,75 | -3,25% | 625.386,00 |
| 14.10.2026 | 7,93 | 8,30 | 7,72 | 8,01 | -1,11% | 889.540,00 |
| 13.10.2026 | 8,69 | 8,69 | 7,89 | 8,10 | -7,43% | 719.978,00 |
| 12.10.2026 | 8,64 | 9,16 | 8,44 | 8,75 | 4,92% | 684.593,00 |
| 09.10.2026 | 8,13 | 8,46 | 7,94 | 8,34 | 3,09% | 854.919,00 |
| 08.10.2026 | 7,94 | 8,12 | 7,62 | 8,09 | 1,00% | 860.237,00 |
| 07.10.2026 | 8,00 | 8,07 | 7,83 | 8,01 | -1,42% | 570.154,00 |
| 06.10.2026 | 8,32 | 8,36 | 7,80 | 8,13 | -2,93% | 678.816,00 |
| 05.10.2026 | 8,09 | 8,56 | 7,81 | 8,37 | 1,70% | 955.754,00 |
| 02.10.2026 | 8,35 | 9,11 | 8,17 | 8,23 | -0,30% | 2.097.641,00 |
| 01.10.2026 | 8,36 | 8,85 | 7,75 | 8,26 | -0,18% | 3.087.592,00 |
| 30.09.2026 | 10,40 | 10,40 | 7,88 | 8,27 | -13,40% | 5.250.505,00 |
| 29.09.2026 | 9,32 | 9,67 | 9,16 | 9,55 | 3,35% | 918.140,00 |
| 28.09.2026 | 9,21 | 9,45 | 8,77 | 9,24 | 5,36% | 1.004.914,00 |
| 25.09.2026 | 9,20 | 9,20 | 8,74 | 8,77 | -4,98% | 515.625,00 |
| 24.09.2026 | 9,51 | 9,55 | 9,05 | 9,23 | -3,30% | 1.075.271,00 |
| 23.09.2026 | 10,58 | 10,58 | 9,50 | 9,55 | -9,53% | 828.917,00 |
| 22.09.2026 | 10,60 | 10,99 | 10,53 | 10,55 | 0,57% | 387.173,00 |
| 21.09.2026 | 10,57 | 10,75 | 10,30 | 10,49 | -0,47% | 359.558,00 |
| 18.09.2026 | 10,84 | 10,97 | 10,46 | 10,54 | -2,95% | 972.338,00 |
| 17.09.2026 | 11,14 | 11,17 | 10,69 | 10,86 | -1,09% | 384.008,00 |
| 16.09.2026 | 11,17 | 11,41 | 10,87 | 10,98 | -1,96% | 504.999,00 |
| 15.09.2026 | 10,77 | 11,29 | 10,51 | 11,20 | 2,47% | 602.602,00 |
| 14.09.2026 | 10,96 | 11,28 | 10,63 | 10,93 | -1,53% | 870.610,00 |
| 11.09.2026 | 10,82 | 11,27 | 10,45 | 11,10 | 3,35% | 1.824.470,00 |
| 10.09.2026 | 11,00 | 11,04 | 10,54 | 10,74 | -3,33% | 937.778,00 |
| 09.09.2026 | 11,61 | 11,95 | 11,07 | 11,11 | -4,96% | 488.863,00 |
| 08.09.2026 | 12,00 | 12,00 | 11,57 | 11,69 | -2,50% | 592.921,00 |
| 04.09.2026 | 12,60 | 12,70 | 11,50 | 11,99 | -6,33% | 853.810,00 |
| 03.09.2026 | 13,52 | 13,52 | 12,74 | 12,80 | -5,81% | 491.580,00 |
| 02.09.2026 | 14,42 | 14,55 | 13,35 | 13,59 | -5,36% | 434.819,00 |
| 01.09.2026 | 14,77 | 14,77 | 14,18 | 14,36 | -3,53% | 331.608,00 |
| 31.08.2026 | 14,85 | 15,32 | 14,75 | 14,89 | -0,96% | 349.853,00 |
| 28.08.2026 | 15,91 | 16,25 | 14,92 | 15,03 | -6,93% | 353.914,00 |
| 27.08.2026 | 16,08 | 16,30 | 15,93 | 16,15 | -0,19% | 203.362,00 |
| 26.08.2026 | 16,13 | 16,52 | 15,90 | 16,18 | -0,86% | 327.152,00 |
| 25.08.2026 | 16,36 | 16,98 | 16,06 | 16,32 | -0,06% | 599.089,00 |
| 24.08.2026 | 16,50 | 16,66 | 15,50 | 16,33 | 2,25% | 691.058,00 |
| 21.08.2026 | 15,89 | 16,29 | 15,72 | 15,97 | 0,88% | 341.531,00 |
| 20.08.2026 | 15,80 | 16,15 | 15,51 | 15,83 | 0,03% | 389.505,00 |
| 19.08.2026 | 15,56 | 15,93 | 15,25 | 15,83 | 3,77% | 267.009,00 |
| 18.08.2026 | 15,65 | 16,04 | 15,04 | 15,25 | -4,15% | 319.355,00 |
| 17.08.2026 | 15,18 | 16,05 | 15,18 | 15,91 | 5,02% | 301.165,00 |
| 14.08.2026 | 15,45 | 15,47 | 14,93 | 15,15 | -1,30% | 313.296,00 |
| 13.08.2026 | 15,47 | 15,80 | 15,19 | 15,35 | -0,13% | 182.377,00 |
| 12.08.2026 | 15,33 | 15,60 | 15,11 | 15,37 | -0,26% | 270.076,00 |
| 11.08.2026 | 15,67 | 15,77 | 14,79 | 15,41 | -1,66% | 614.794,00 |
| 10.08.2026 | 15,30 | 16,69 | 15,28 | 15,67 | 0,45% | 439.597,00 |
| 07.08.2026 | 16,58 | 16,58 | 15,41 | 15,60 | -3,53% | 513.474,00 |
| 06.08.2026 | 16,47 | 16,96 | 16,02 | 16,17 | -1,52% | 604.513,00 |
| 05.08.2026 | 16,15 | 16,95 | 15,73 | 16,42 | 1,61% | 651.497,00 |
| 04.08.2026 | 15,15 | 16,24 | 15,02 | 16,16 | 7,23% | 728.129,00 |
| 03.08.2026 | 15,50 | 15,73 | 14,68 | 15,07 | -3,89% | 328.943,00 |
| 31.07.2026 | 15,73 | 15,99 | 15,00 | 15,68 | 0,77% | 387.121,00 |
| 30.07.2026 | 14,95 | 15,76 | 14,39 | 15,56 | 6,28% | 557.794,00 |
| 29.07.2026 | 15,79 | 16,25 | 14,61 | 14,64 | -6,81% | 720.639,00 |
| 28.07.2026 | 15,47 | 15,88 | 14,79 | 15,71 | 3,29% | 536.215,00 |
| 27.07.2026 | 15,37 | 16,61 | 15,11 | 15,21 | 0,40% | 527.403,00 |
| 24.07.2026 | 15,26 | 15,59 | 14,97 | 15,15 | -1,59% | 178.838,00 |
| 23.07.2026 | 15,00 | 15,68 | 14,93 | 15,40 | 2,50% | 395.514,00 |
| 22.07.2026 | 15,22 | 15,74 | 14,98 | 15,02 | -2,47% | 610.520,00 |
| 21.07.2026 | 14,98 | 15,43 | 14,13 | 15,40 | 2,53% | 855.754,00 |
| 20.07.2026 | 14,68 | 16,00 | 14,54 | 15,02 | -0,20% | 1.270.525,00 |
| 17.07.2026 | 15,13 | 15,95 | 14,75 | 15,05 | -0,89% | 1.316.204,00 |
| 16.07.2026 | 15,99 | 15,99 | 14,67 | 15,19 | -3,28% | 2.345.094,00 |
| 15.07.2026 | 18,25 | 18,26 | 15,56 | 15,70 | -14,95% | 7.057.263,00 |
| 14.07.2026 | 21,25 | 23,57 | 17,50 | 18,46 | -13,50% | 3.567.347,00 |
| 13.07.2026 | 18,31 | 22,50 | 17,28 | 21,34 | 90,37% | 27.866.895,00 |
| 10.07.2026 | 12,35 | 12,48 | 10,82 | 11,21 | -10,96% | 3.505.298,00 |
| 09.07.2026 | 14,26 | 14,43 | 12,31 | 12,59 | -10,71% | 265.318,00 |
| 08.07.2026 | 13,46 | 14,42 | 12,65 | 14,10 | 2,92% | 436.307,00 |
| 07.07.2026 | 13,48 | 14,20 | 12,66 | 13,70 | 6,70% | 239.399,00 |
| 06.07.2026 | 13,09 | 13,76 | 12,73 | 12,84 | -1,91% | 247.593,00 |
| 02.07.2026 | 12,68 | 13,30 | 12,54 | 13,09 | 3,89% | 162.682,00 |
| 01.07.2026 | 12,87 | 13,06 | 12,43 | 12,60 | -0,94% | 193.386,00 |
| 30.06.2026 | 14,28 | 14,85 | 12,31 | 12,72 | -9,66% | 540.002,00 |
| 29.06.2026 | 13,17 | 15,02 | 13,04 | 14,08 | 6,91% | 722.073,00 |
| 26.06.2026 | 12,00 | 13,18 | 11,99 | 13,17 | 10,67% | 493.961,00 |
| 25.06.2026 | 11,17 | 12,00 | 10,55 | 11,90 | 6,73% | 273.540,00 |
| 24.06.2026 | 11,84 | 12,23 | 10,68 | 11,15 | -6,14% | 322.391,00 |
| 23.06.2026 | 12,60 | 13,09 | 11,70 | 11,88 | -7,04% | 384.999,00 |
| 22.06.2026 | 12,00 | 13,39 | 11,95 | 12,78 | 7,62% | 443.701,00 |
| 19.06.2026 | 11,88 | 11,88 | 11,87 | 11,88 | -0,21% | - |
| 18.06.2026 | 13,15 | 13,37 | 11,70 | 11,90 | -7,82% | 407.796,00 |
| 17.06.2026 | 12,70 | 13,40 | 12,67 | 12,91 | 1,81% | 251.503,00 |
| 16.06.2026 | 12,84 | 13,06 | 12,21 | 12,68 | -1,21% | 427.793,00 |
| 15.06.2026 | 12,78 | 13,25 | 11,97 | 12,84 | 1,54% | 361.241,00 |
| 12.06.2026 | 12,70 | 13,71 | 12,51 | 12,64 | -0,39% | 326.903,00 |
| 11.06.2026 | 12,77 | 13,14 | 12,30 | 12,69 | -1,40% | 437.964,00 |
| 10.06.2026 | 11,50 | 13,10 | 11,29 | 12,87 | 8,42% | 645.297,00 |
| 09.06.2026 | 12,19 | 12,55 | 11,59 | 11,87 | -1,33% | 628.565,00 |
| 08.06.2026 | 13,36 | 13,99 | 11,08 | 12,03 | -8,24% | 660.825,00 |
| 05.06.2026 | 13,80 | 14,49 | 12,84 | 13,11 | -6,36% | 764.852,00 |
| 04.06.2026 | 11,85 | 14,85 | 11,85 | 14,00 | 15,13% | 1.055.094,00 |
| 03.06.2026 | 12,52 | 13,10 | 11,53 | 12,16 | -4,18% | 537.677,00 |
| 02.06.2026 | 12,27 | 13,19 | 11,51 | 12,69 | 8,83% | 777.810,00 |
| 01.06.2026 | 10,82 | 12,50 | 10,79 | 11,66 | 5,52% | 1.072.958,00 |