3,785$
8,76%
Echtzeit-Aktienkurs Quanterix Corp
Bid:
Ask:
Aktienkurse zur Quanterix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,38 | 3,86 | 3,38 | 3,79 | 9,06% | 941.029,00 |
| 01.04.2026 | 3,57 | 3,70 | 3,46 | 3,48 | -1,14% | 1.752.878,00 |
| 31.03.2026 | 3,53 | 3,80 | 3,50 | 3,52 | 2,63% | 1.086.262,00 |
| 30.03.2026 | 3,55 | 3,58 | 3,36 | 3,43 | -4,33% | 1.213.107,00 |
| 27.03.2026 | 3,83 | 3,87 | 3,52 | 3,58 | -8,21% | 1.371.683,00 |
| 26.03.2026 | 3,90 | 4,10 | 3,87 | 3,90 | -1,52% | 421.970,00 |
| 25.03.2026 | 3,87 | 4,13 | 3,87 | 3,96 | 3,94% | 768.452,00 |
| 24.03.2026 | 3,89 | 4,02 | 3,64 | 3,81 | -3,18% | 1.002.528,00 |
| 23.03.2026 | 4,35 | 4,44 | 3,90 | 3,94 | -8,06% | 2.255.050,00 |
| 20.03.2026 | 4,39 | 4,55 | 4,20 | 4,28 | -2,95% | 823.317,00 |
| 19.03.2026 | 4,43 | 4,56 | 4,36 | 4,41 | -2,54% | 412.804,00 |
| 18.03.2026 | 4,66 | 4,73 | 4,44 | 4,53 | -4,13% | 555.575,00 |
| 17.03.2026 | 4,71 | 4,83 | 4,63 | 4,72 | 0,21% | 486.485,00 |
| 16.03.2026 | 4,82 | 4,93 | 4,62 | 4,71 | -0,21% | 525.399,00 |
| 13.03.2026 | 4,78 | 4,85 | 4,60 | 4,72 | -0,84% | 368.554,00 |
| 12.03.2026 | 4,86 | 4,97 | 4,75 | 4,76 | -4,99% | 447.540,00 |
| 11.03.2026 | 5,01 | 5,15 | 4,89 | 5,01 | -0,20% | 329.995,00 |
| 10.03.2026 | 5,15 | 5,28 | 4,93 | 5,02 | -1,57% | 838.351,00 |
| 09.03.2026 | 4,85 | 5,18 | 4,81 | 5,10 | 0,79% | 685.760,00 |
| 06.03.2026 | 5,15 | 5,23 | 4,92 | 5,06 | -4,71% | 504.529,00 |
| 05.03.2026 | 5,76 | 5,76 | 5,12 | 5,31 | -9,39% | 986.272,00 |
| 04.03.2026 | 5,93 | 6,06 | 5,65 | 5,86 | -0,17% | 973.679,00 |
| 03.03.2026 | 6,02 | 6,50 | 5,34 | 5,87 | -7,27% | 1.488.081,00 |
| 02.03.2026 | 6,27 | 6,47 | 6,16 | 6,33 | -3,36% | 367.934,00 |
| 27.02.2026 | 6,57 | 6,67 | 6,39 | 6,55 | -2,53% | 380.943,00 |
| 26.02.2026 | 6,34 | 6,81 | 6,07 | 6,72 | 6,84% | 1.062.400,00 |
| 25.02.2026 | 5,73 | 6,33 | 5,72 | 6,29 | 10,35% | 698.054,00 |
| 24.02.2026 | 5,68 | 5,89 | 5,66 | 5,70 | 0,53% | 731.916,00 |
| 23.02.2026 | 5,69 | 5,77 | 5,52 | 5,67 | -1,56% | 1.199.323,00 |
| 20.02.2026 | 5,90 | 6,18 | 5,75 | 5,76 | -3,19% | 377.384,00 |
| 19.02.2026 | 5,78 | 5,96 | 5,71 | 5,95 | 2,59% | 230.242,00 |
| 18.02.2026 | 5,72 | 5,92 | 5,61 | 5,80 | 0,69% | 322.132,00 |
| 17.02.2026 | 5,71 | 5,88 | 5,62 | 5,76 | 0,35% | 264.177,00 |
| 13.02.2026 | 5,97 | 6,15 | 5,74 | 5,74 | -2,55% | 279.749,00 |
| 12.02.2026 | 5,99 | 6,15 | 5,53 | 5,89 | -1,51% | 539.495,00 |
| 11.02.2026 | 6,15 | 6,25 | 5,94 | 5,98 | -2,29% | 574.746,00 |
| 10.02.2026 | 6,19 | 6,38 | 6,08 | 6,12 | -0,81% | 250.640,00 |
| 09.02.2026 | 6,06 | 6,23 | 5,80 | 6,17 | 1,31% | 468.368,00 |
| 06.02.2026 | 5,97 | 6,21 | 5,77 | 6,09 | 3,57% | 567.295,00 |
| 05.02.2026 | 6,26 | 6,41 | 5,85 | 5,88 | -6,96% | 676.114,00 |
| 04.02.2026 | 6,47 | 6,58 | 6,07 | 6,32 | -2,02% | 608.791,00 |
| 03.02.2026 | 6,55 | 6,85 | 6,35 | 6,45 | -0,77% | 963.084,00 |
| 02.02.2026 | 6,31 | 6,63 | 6,29 | 6,50 | 2,52% | 682.533,00 |
| 30.01.2026 | 6,65 | 6,90 | 6,32 | 6,34 | -5,23% | 511.995,00 |
| 29.01.2026 | 6,68 | 6,77 | 6,33 | 6,69 | 0,15% | 998.878,00 |
| 28.01.2026 | 6,74 | 6,83 | 6,34 | 6,68 | 0,30% | 817.521,00 |
| 27.01.2026 | 6,89 | 7,05 | 6,64 | 6,66 | -3,69% | 1.404.250,00 |
| 26.01.2026 | 6,43 | 7,02 | 6,40 | 6,92 | 6,71% | 830.761,00 |
| 23.01.2026 | 7,17 | 7,17 | 6,43 | 6,48 | -10,25% | 558.168,00 |
| 22.01.2026 | 7,14 | 7,45 | 7,10 | 7,22 | 2,41% | 548.440,00 |
| 21.01.2026 | 7,04 | 7,23 | 7,00 | 7,05 | 0,43% | 423.421,00 |
| 20.01.2026 | 7,15 | 7,18 | 6,84 | 7,02 | -5,14% | 488.379,00 |
| 16.01.2026 | 8,00 | 8,15 | 7,39 | 7,40 | -6,92% | 846.159,00 |
| 15.01.2026 | 7,33 | 7,97 | 7,25 | 7,95 | 8,16% | 612.194,00 |
| 14.01.2026 | 7,14 | 7,49 | 7,13 | 7,35 | 2,65% | 407.750,00 |
| 13.01.2026 | 7,36 | 7,44 | 7,07 | 7,16 | -2,72% | 1.113.816,00 |
| 12.01.2026 | 8,11 | 8,29 | 7,24 | 7,36 | -8,68% | 796.067,00 |
| 09.01.2026 | 6,69 | 8,77 | 6,69 | 8,06 | 23,81% | 2.848.669,00 |
| 08.01.2026 | 6,57 | 6,65 | 6,40 | 6,51 | -1,81% | 351.045,00 |
| 07.01.2026 | 6,59 | 6,75 | 6,56 | 6,63 | 1,22% | 524.035,00 |
| 06.01.2026 | 6,42 | 6,72 | 6,40 | 6,55 | 1,87% | 412.500,00 |
| 05.01.2026 | 6,44 | 6,70 | 6,40 | 6,43 | 0,00% | 634.494,00 |
| 02.01.2026 | 6,35 | 6,54 | 6,35 | 6,43 | 1,10% | 392.903,00 |
| 31.12.2025 | 6,46 | 6,46 | 6,26 | 6,36 | 0,47% | 361.988,00 |
| 30.12.2025 | 6,49 | 6,49 | 6,23 | 6,33 | -0,47% | 361.108,00 |
| 29.12.2025 | 6,44 | 6,50 | 6,30 | 6,36 | -1,55% | 443.407,00 |
| 26.12.2025 | 6,61 | 6,61 | 6,40 | 6,46 | -2,42% | 352.690,00 |
| 24.12.2025 | 6,65 | 6,70 | 6,49 | 6,62 | -0,30% | 296.089,00 |
| 23.12.2025 | 6,78 | 6,90 | 6,58 | 6,64 | -2,35% | 452.131,00 |
| 22.12.2025 | 6,75 | 7,10 | 6,70 | 6,80 | 3,19% | 949.713,00 |
| 19.12.2025 | 6,77 | 6,82 | 6,52 | 6,59 | -3,09% | 1.171.331,00 |
| 18.12.2025 | 7,10 | 7,32 | 6,79 | 6,80 | -2,86% | 618.509,00 |
| 17.12.2025 | 7,55 | 7,55 | 6,99 | 7,00 | -4,89% | 711.824,00 |
| 16.12.2025 | 7,32 | 7,54 | 7,25 | 7,36 | -0,67% | 532.826,00 |
| 15.12.2025 | 7,63 | 7,87 | 7,29 | 7,41 | -1,98% | 568.710,00 |
| 12.12.2025 | 7,60 | 7,74 | 7,52 | 7,56 | 0,13% | 431.397,00 |
| 11.12.2025 | 7,64 | 7,75 | 7,52 | 7,55 | -0,92% | 361.593,00 |
| 10.12.2025 | 7,68 | 7,78 | 7,44 | 7,62 | -0,65% | 570.655,00 |
| 09.12.2025 | 7,54 | 7,81 | 7,50 | 7,67 | 1,59% | 1.050.287,00 |
| 08.12.2025 | 7,69 | 7,74 | 7,27 | 7,55 | -1,05% | 875.785,00 |
| 05.12.2025 | 7,72 | 7,81 | 7,54 | 7,63 | -0,91% | 612.803,00 |
| 04.12.2025 | 7,41 | 7,89 | 7,19 | 7,70 | 2,94% | 1.158.030,00 |
| 03.12.2025 | 6,91 | 7,50 | 6,85 | 7,48 | 8,56% | 681.497,00 |
| 02.12.2025 | 6,97 | 7,06 | 6,75 | 6,89 | -1,15% | 834.928,00 |
| 01.12.2025 | 7,23 | 7,32 | 6,70 | 6,97 | -3,99% | 1.016.354,00 |
| 28.11.2025 | 7,43 | 7,50 | 7,21 | 7,26 | -1,63% | 338.979,00 |
| 26.11.2025 | 7,25 | 7,39 | 7,16 | 7,38 | 2,07% | 1.001.200,00 |
| 25.11.2025 | 7,02 | 7,33 | 6,88 | 7,23 | 2,99% | 849.590,00 |
| 24.11.2025 | 6,70 | 7,20 | 6,57 | 7,02 | 5,41% | 2.004.822,00 |
| 21.11.2025 | 5,89 | 6,72 | 5,83 | 6,66 | 12,69% | 1.097.899,00 |
| 20.11.2025 | 5,98 | 6,14 | 5,87 | 5,91 | 0,85% | 792.480,00 |
| 19.11.2025 | 5,59 | 6,12 | 5,58 | 5,86 | 4,27% | 1.220.865,00 |
| 18.11.2025 | 5,49 | 5,73 | 5,43 | 5,62 | 1,63% | 819.252,00 |
| 17.11.2025 | 5,65 | 5,70 | 5,42 | 5,53 | -3,66% | 673.887,00 |
| 14.11.2025 | 5,17 | 5,79 | 5,17 | 5,74 | 7,89% | 1.043.263,00 |
| 13.11.2025 | 5,14 | 5,35 | 5,08 | 5,32 | 1,92% | 632.977,00 |
| 12.11.2025 | 5,03 | 5,32 | 4,91 | 5,22 | 4,40% | 629.086,00 |
| 11.11.2025 | 4,94 | 5,17 | 4,50 | 5,00 | -2,34% | 1.378.360,00 |
| 10.11.2025 | 5,00 | 5,16 | 4,97 | 5,12 | 3,64% | 420.288,00 |
| 07.11.2025 | 4,92 | 5,00 | 4,84 | 4,94 | -1,00% | 429.298,00 |