3,505$
3,70%
Echtzeit-Aktienkurs Quanterix Corp
Bid:
Ask:
Aktienkurse zur Quanterix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,42 | 3,55 | 3,38 | 3,52 | 3,83% | 407.255,00 |
| 29.07.2026 | 3,48 | 3,57 | 3,35 | 3,39 | -2,87% | 432.317,00 |
| 28.07.2026 | 3,62 | 3,73 | 3,47 | 3,49 | -4,90% | 466.551,00 |
| 27.07.2026 | 3,71 | 3,86 | 3,65 | 3,67 | 0,00% | 336.643,00 |
| 24.07.2026 | 3,96 | 4,04 | 3,66 | 3,67 | -6,54% | 424.047,00 |
| 23.07.2026 | 3,79 | 3,98 | 3,79 | 3,93 | 2,27% | 417.687,00 |
| 22.07.2026 | 3,94 | 4,03 | 3,81 | 3,84 | -3,52% | 392.606,00 |
| 21.07.2026 | 3,89 | 4,09 | 3,88 | 3,98 | 1,92% | 485.528,00 |
| 20.07.2026 | 3,85 | 4,01 | 3,65 | 3,91 | 1,03% | 669.712,00 |
| 17.07.2026 | 3,86 | 4,15 | 3,76 | 3,87 | -2,40% | 529.119,00 |
| 16.07.2026 | 4,22 | 4,26 | 3,70 | 3,96 | -6,71% | 1.020.228,00 |
| 15.07.2026 | 4,38 | 4,42 | 3,97 | 4,25 | 3,92% | 639.008,00 |
| 14.07.2026 | 3,93 | 4,13 | 3,89 | 4,09 | 5,28% | 420.253,00 |
| 13.07.2026 | 3,89 | 4,06 | 3,81 | 3,88 | 0,00% | 288.080,00 |
| 10.07.2026 | 4,01 | 4,05 | 3,82 | 3,88 | -2,76% | 357.380,00 |
| 09.07.2026 | 3,90 | 4,08 | 3,83 | 3,99 | 3,10% | 461.783,00 |
| 08.07.2026 | 3,95 | 4,00 | 3,77 | 3,87 | -3,49% | 432.438,00 |
| 07.07.2026 | 4,29 | 4,45 | 3,97 | 4,01 | -6,53% | 499.835,00 |
| 06.07.2026 | 4,30 | 4,45 | 4,15 | 4,29 | -0,92% | 476.419,00 |
| 02.07.2026 | 4,38 | 4,44 | 4,22 | 4,33 | -0,35% | 456.286,00 |
| 01.07.2026 | 4,29 | 4,48 | 4,25 | 4,35 | 0,58% | 540.531,00 |
| 30.06.2026 | 4,48 | 4,50 | 4,12 | 4,32 | -4,53% | 947.297,00 |
| 29.06.2026 | 4,32 | 4,57 | 4,18 | 4,53 | 4,75% | 1.760.638,00 |
| 26.06.2026 | 3,76 | 4,37 | 3,71 | 4,32 | 14,89% | 3.600.622,00 |
| 25.06.2026 | 3,81 | 4,08 | 3,73 | 3,76 | -0,53% | 1.022.381,00 |
| 24.06.2026 | 3,26 | 3,79 | 3,26 | 3,78 | 17,21% | 1.611.368,00 |
| 23.06.2026 | 3,43 | 3,64 | 3,19 | 3,23 | -7,59% | 1.122.292,00 |
| 22.06.2026 | 3,40 | 3,54 | 3,18 | 3,49 | 2,95% | 1.406.796,00 |
| 18.06.2026 | 2,97 | 3,43 | 2,95 | 3,39 | 17,71% | 3.071.346,00 |
| 17.06.2026 | 3,03 | 3,22 | 2,83 | 2,88 | -5,88% | 1.409.776,00 |
| 16.06.2026 | 3,10 | 3,30 | 3,04 | 3,06 | -1,45% | 929.027,00 |
| 15.06.2026 | 3,21 | 3,27 | 3,08 | 3,11 | 0,16% | 1.050.016,00 |
| 12.06.2026 | 3,03 | 3,17 | 2,98 | 3,10 | 1,97% | 706.323,00 |
| 11.06.2026 | 3,10 | 3,16 | 3,00 | 3,04 | -0,98% | 627.302,00 |
| 10.06.2026 | 3,10 | 3,21 | 2,96 | 3,07 | -0,65% | 703.245,00 |
| 09.06.2026 | 3,13 | 3,26 | 2,90 | 3,09 | -1,28% | 816.850,00 |
| 08.06.2026 | 3,35 | 3,43 | 3,11 | 3,13 | -5,15% | 599.759,00 |
| 05.06.2026 | 3,80 | 3,86 | 3,27 | 3,30 | -13,16% | 928.144,00 |
| 04.06.2026 | 3,50 | 4,03 | 3,50 | 3,80 | 7,65% | 662.165,00 |
| 03.06.2026 | 3,54 | 3,60 | 3,39 | 3,53 | 0,71% | 697.899,00 |
| 02.06.2026 | 3,43 | 3,57 | 3,29 | 3,51 | 0,00% | 1.207.831,00 |
| 01.06.2026 | 3,06 | 3,62 | 2,95 | 3,51 | 14,54% | 2.031.753,00 |
| 29.05.2026 | 3,01 | 3,13 | 2,95 | 3,06 | 0,33% | 811.553,00 |
| 28.05.2026 | 2,67 | 3,07 | 2,64 | 3,05 | 15,09% | 2.907.006,00 |
| 27.05.2026 | 2,69 | 2,74 | 2,59 | 2,65 | -0,75% | 804.787,00 |
| 26.05.2026 | 2,74 | 2,82 | 2,66 | 2,67 | -0,74% | 798.108,00 |
| 22.05.2026 | 2,64 | 2,80 | 2,61 | 2,69 | 1,89% | 817.201,00 |
| 21.05.2026 | 2,49 | 2,70 | 2,43 | 2,64 | 4,76% | 1.720.894,00 |
| 20.05.2026 | 2,54 | 2,60 | 2,43 | 2,52 | 0,60% | 1.107.330,00 |
| 19.05.2026 | 2,50 | 2,55 | 2,40 | 2,51 | -0,79% | 973.992,00 |
| 18.05.2026 | 2,77 | 2,83 | 2,49 | 2,53 | -8,18% | 1.503.187,00 |
| 15.05.2026 | 2,75 | 2,90 | 2,68 | 2,75 | -0,72% | 1.503.845,00 |
| 14.05.2026 | 2,89 | 3,01 | 2,74 | 2,77 | -3,65% | 1.561.043,00 |
| 13.05.2026 | 2,92 | 2,99 | 2,81 | 2,88 | -1,20% | 1.339.255,00 |
| 12.05.2026 | 2,77 | 3,07 | 2,74 | 2,91 | 3,74% | 1.644.489,00 |
| 11.05.2026 | 2,78 | 2,87 | 2,58 | 2,81 | -0,71% | 3.159.156,00 |
| 08.05.2026 | 2,76 | 2,88 | 2,56 | 2,83 | 2,36% | 2.359.142,00 |
| 07.05.2026 | 3,21 | 3,21 | 2,56 | 2,76 | -16,11% | 3.789.952,00 |
| 06.05.2026 | 3,39 | 3,59 | 3,27 | 3,29 | -0,30% | 1.361.400,00 |
| 05.05.2026 | 3,39 | 3,53 | 3,23 | 3,30 | -2,08% | 1.398.590,00 |
| 04.05.2026 | 3,33 | 3,47 | 3,28 | 3,37 | -0,88% | 456.354,00 |
| 01.05.2026 | 3,13 | 3,40 | 3,08 | 3,40 | 8,63% | 745.804,00 |
| 30.04.2026 | 3,04 | 3,20 | 3,01 | 3,13 | 2,62% | 973.219,00 |
| 29.04.2026 | 3,32 | 3,34 | 2,95 | 3,05 | -8,68% | 1.567.647,00 |
| 28.04.2026 | 3,19 | 3,37 | 3,16 | 3,34 | 4,05% | 991.777,00 |
| 27.04.2026 | 3,25 | 3,34 | 3,13 | 3,21 | -2,13% | 838.053,00 |
| 24.04.2026 | 3,18 | 3,30 | 3,10 | 3,28 | 3,63% | 713.347,00 |
| 23.04.2026 | 3,29 | 3,29 | 3,04 | 3,17 | -2,91% | 970.115,00 |
| 22.04.2026 | 3,30 | 3,33 | 3,16 | 3,26 | 0,93% | 1.155.391,00 |
| 21.04.2026 | 3,30 | 3,41 | 3,17 | 3,23 | -2,12% | 764.542,00 |
| 20.04.2026 | 3,41 | 3,56 | 3,23 | 3,30 | -5,71% | 1.218.549,00 |
| 17.04.2026 | 3,48 | 3,72 | 3,47 | 3,50 | 2,94% | 1.021.326,00 |
| 16.04.2026 | 3,61 | 3,66 | 3,37 | 3,40 | -5,29% | 1.136.970,00 |
| 15.04.2026 | 3,44 | 3,71 | 3,44 | 3,59 | 5,90% | 1.117.353,00 |
| 14.04.2026 | 3,45 | 3,58 | 3,34 | 3,39 | 0,15% | 1.380.108,00 |
| 13.04.2026 | 3,31 | 3,46 | 3,27 | 3,39 | 0,74% | 873.305,00 |
| 10.04.2026 | 3,30 | 3,36 | 3,24 | 3,36 | 1,82% | 677.893,00 |
| 09.04.2026 | 3,42 | 3,45 | 3,27 | 3,30 | -5,71% | 731.000,00 |
| 08.04.2026 | 3,76 | 3,80 | 3,47 | 3,50 | -1,41% | 991.917,00 |
| 07.04.2026 | 3,54 | 3,60 | 3,40 | 3,55 | -1,39% | 533.164,00 |
| 06.04.2026 | 3,75 | 3,90 | 3,58 | 3,60 | -5,01% | 382.913,00 |
| 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 |