11,126$
-4,83%
Echtzeit-Aktienkurs Q32 Bio
Bid:
Ask:
Aktienkurse zur Q32 Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,61 | 11,95 | 11,07 | 11,11 | -4,96% | 488.083,00 |
| 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 |
| 29.05.2026 | 10,64 | 12,15 | 10,35 | 11,05 | 7,18% | 1.202.908,00 |
| 28.05.2026 | 11,52 | 12,20 | 10,05 | 10,31 | -20,57% | 1.287.798,00 |
| 27.05.2026 | 9,17 | 13,15 | 9,15 | 12,98 | 83,33% | 21.152.833,00 |
| 26.05.2026 | 5,88 | 7,26 | 5,81 | 7,08 | 22,07% | 299.527,00 |
| 22.05.2026 | 5,75 | 6,14 | 5,61 | 5,80 | 5,45% | 629.107,00 |
| 21.05.2026 | 5,75 | 5,87 | 5,38 | 5,50 | -3,17% | 181.085,00 |
| 20.05.2026 | 6,03 | 6,07 | 5,60 | 5,68 | -6,43% | 284.289,00 |
| 19.05.2026 | 5,72 | 6,13 | 5,49 | 6,07 | 5,38% | 303.246,00 |
| 18.05.2026 | 6,30 | 6,59 | 5,69 | 5,76 | -8,57% | 245.443,00 |
| 15.05.2026 | 6,10 | 6,45 | 6,10 | 6,30 | 0,48% | 113.372,00 |
| 14.05.2026 | 6,02 | 6,28 | 5,66 | 6,27 | 5,56% | 157.530,00 |
| 13.05.2026 | 5,82 | 6,21 | 5,76 | 5,94 | 1,71% | 182.337,00 |
| 12.05.2026 | 5,18 | 5,90 | 5,08 | 5,84 | 12,74% | 644.536,00 |
| 11.05.2026 | 5,40 | 5,72 | 5,03 | 5,18 | -3,54% | 176.732,00 |
| 08.05.2026 | 5,37 | 5,47 | 5,27 | 5,37 | -1,29% | 115.928,00 |
| 07.05.2026 | 5,46 | 5,78 | 5,24 | 5,44 | -0,37% | 154.783,00 |
| 06.05.2026 | 5,10 | 5,52 | 5,02 | 5,46 | 6,23% | 342.461,00 |
| 05.05.2026 | 5,04 | 5,30 | 4,99 | 5,14 | 2,11% | 263.372,00 |
| 04.05.2026 | 5,09 | 5,27 | 4,97 | 5,03 | -0,12% | 178.357,00 |
| 01.05.2026 | 5,57 | 5,57 | 5,03 | 5,04 | -10,00% | 300.466,00 |
| 30.04.2026 | 5,58 | 5,70 | 5,26 | 5,60 | 0,54% | 291.778,00 |
| 29.04.2026 | 5,72 | 5,88 | 5,38 | 5,57 | -2,62% | 147.537,00 |
| 28.04.2026 | 5,47 | 5,85 | 5,36 | 5,72 | 4,57% | 166.992,00 |
| 27.04.2026 | 5,34 | 6,02 | 4,77 | 5,47 | -12,06% | 502.615,00 |
| 24.04.2026 | 6,47 | 6,73 | 6,10 | 6,22 | -4,23% | 264.847,00 |
| 23.04.2026 | 6,52 | 6,74 | 6,18 | 6,50 | -2,33% | 210.350,00 |
| 22.04.2026 | 6,50 | 6,84 | 6,30 | 6,65 | 3,58% | 406.688,00 |
| 21.04.2026 | 6,99 | 7,23 | 6,25 | 6,42 | -3,17% | 528.140,00 |
| 20.04.2026 | 5,87 | 6,72 | 5,78 | 6,63 | 13,33% | 956.207,00 |