2,695$
2,08%
Echtzeit-Aktienkurs Quanterix Corp
Bid:
Ask:
Aktienkurse zur Quanterix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |