Echtzeit-Aktienkurs Quanterix Corp
Bid:
Ask:
Aktienkurse zur Quanterix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 76,38 | 76,38 | 75,77 | 75,78 | 2,39% | - |
| 25.02.2021 | 75,87 | 75,87 | 71,39 | 74,01 | -5,46% | - |
| 24.02.2021 | 78,15 | 80,52 | 0,00 | 78,28 | 0,06% | - |
| 23.02.2021 | 79,03 | 80,03 | 73,70 | 78,23 | -2,52% | - |
| 22.02.2021 | 83,83 | 85,54 | 79,88 | 80,26 | -11,62% | - |
| 19.02.2021 | 90,66 | 92,31 | 88,22 | 90,81 | 3,58% | - |
| 18.02.2021 | 80,75 | 88,16 | 80,11 | 87,67 | 2,82% | - |
| 17.02.2021 | 85,88 | 85,88 | 85,22 | 85,26 | -2,44% | - |
| 16.02.2021 | 88,41 | 90,74 | 84,77 | 87,40 | 1,16% | - |
| 12.02.2021 | 84,73 | 89,21 | 84,22 | 86,40 | 7,18% | - |
| 11.02.2021 | 80,53 | 83,31 | 78,86 | 80,61 | 1,32% | - |
| 10.02.2021 | 77,85 | 82,16 | 0,00 | 79,56 | 2,20% | - |
| 09.02.2021 | 82,71 | 83,97 | 77,10 | 77,85 | 0,19% | - |
| 08.02.2021 | 79,57 | 79,57 | 76,78 | 77,70 | -2,34% | - |
| 05.02.2021 | 83,72 | 83,87 | 77,97 | 79,56 | 0,20% | - |
| 04.02.2021 | 83,16 | 83,94 | 77,85 | 79,40 | 9,50% | - |
| 03.02.2021 | 72,25 | 73,47 | 70,57 | 72,51 | -2,81% | - |
| 02.02.2021 | 74,02 | 77,29 | 73,64 | 74,61 | 7,07% | - |
| 01.02.2021 | 67,16 | 70,36 | 66,31 | 69,68 | 7,34% | - |
| 29.01.2021 | 66,51 | 67,68 | 63,87 | 64,92 | -1,62% | - |
| 28.01.2021 | 66,98 | 67,77 | 64,89 | 65,99 | 8,31% | - |
| 27.01.2021 | 65,49 | 66,40 | 60,37 | 60,92 | -8,12% | - |
| 26.01.2021 | 74,16 | 75,40 | 66,04 | 66,31 | -13,38% | - |
| 25.01.2021 | 76,55 | 76,55 | 76,55 | 76,55 | -1,42% | - |
| 22.01.2021 | 81,05 | 81,24 | 76,85 | 77,66 | -3,13% | - |
| 21.01.2021 | 80,81 | 80,81 | 80,16 | 80,17 | 5,31% | - |
| 20.01.2021 | 83,94 | 84,14 | 74,89 | 76,13 | -3,77% | - |
| 19.01.2021 | 74,00 | 80,88 | 73,99 | 79,11 | 6,58% | - |
| 15.01.2021 | 71,20 | 76,08 | 70,95 | 74,23 | 0,38% | - |
| 14.01.2021 | 73,21 | 74,58 | 70,79 | 73,95 | 9,09% | - |
| 13.01.2021 | 67,86 | 69,40 | 64,49 | 67,79 | 13,53% | - |
| 12.01.2021 | 58,25 | 60,26 | 57,44 | 59,71 | 13,36% | - |
| 11.01.2021 | 47,51 | 52,83 | 47,35 | 52,67 | 7,94% | - |
| 08.01.2021 | 48,89 | 49,37 | 48,40 | 48,80 | -0,36% | - |
| 07.01.2021 | 48,65 | 49,36 | 48,53 | 48,97 | 4,01% | - |
| 06.01.2021 | 49,64 | 49,65 | 46,05 | 47,08 | 5,31% | - |
| 05.01.2021 | 44,30 | 45,13 | 44,07 | 44,71 | 1,26% | - |
| 04.01.2021 | 46,66 | 46,75 | 43,60 | 44,15 | -4,83% | - |
| 31.12.2020 | 46,46 | 46,87 | 45,85 | 46,39 | -2,39% | - |
| 30.12.2020 | 47,92 | 48,29 | 46,46 | 47,53 | 3,43% | - |
| 29.12.2020 | 46,44 | 46,68 | 44,88 | 45,95 | -7,77% | - |
| 28.12.2020 | 48,44 | 49,83 | 48,42 | 49,82 | 5,94% | - |
| 24.12.2020 | 47,34 | 47,74 | 45,19 | 47,03 | -1,65% | - |
| 23.12.2020 | 46,72 | 48,16 | 46,72 | 47,82 | 3,63% | - |
| 22.12.2020 | 47,70 | 47,86 | 44,86 | 46,14 | 0,60% | - |
| 21.12.2020 | 44,62 | 46,58 | 44,27 | 45,87 | 4,76% | - |
| 18.12.2020 | 44,21 | 44,23 | 42,46 | 43,78 | 0,01% | - |
| 17.12.2020 | 44,14 | 45,01 | 42,81 | 43,78 | -3,77% | - |
| 16.12.2020 | 43,63 | 45,51 | 35,16 | 45,49 | -0,87% | - |
| 15.12.2020 | 44,52 | 50,93 | 44,52 | 45,89 | 4,78% | - |
| 14.12.2020 | 45,92 | 46,18 | 43,60 | 43,80 | -4,80% | - |
| 11.12.2020 | 46,04 | 50,89 | 45,95 | 46,01 | -2,65% | - |
| 10.12.2020 | 47,40 | 48,21 | 47,19 | 47,26 | 4,50% | - |
| 09.12.2020 | 45,94 | 47,15 | 40,15 | 45,22 | 0,23% | - |
| 08.12.2020 | 46,57 | 47,09 | 43,11 | 45,12 | -4,88% | - |
| 07.12.2020 | 47,39 | 48,20 | 46,28 | 47,43 | -4,52% | - |
| 04.12.2020 | 44,80 | 53,55 | 44,44 | 49,68 | 12,87% | - |
| 03.12.2020 | 44,84 | 44,84 | 43,47 | 44,01 | 0,58% | - |
| 02.12.2020 | 43,23 | 44,77 | 42,37 | 43,76 | 2,31% | - |
| 01.12.2020 | 44,01 | 44,79 | 37,82 | 42,77 | -1,38% | - |
| 30.11.2020 | 45,00 | 45,03 | 40,60 | 43,37 | -2,30% | - |
| 27.11.2020 | 43,35 | 45,21 | 42,62 | 44,39 | 5,93% | - |
| 25.11.2020 | 41,87 | 41,99 | 40,73 | 41,90 | -2,21% | - |
| 24.11.2020 | 42,98 | 45,34 | 42,57 | 42,85 | -9,11% | - |
| 23.11.2020 | 45,53 | 47,76 | 45,39 | 47,14 | 2,52% | - |
| 20.11.2020 | 45,02 | 46,88 | 44,54 | 45,98 | 2,12% | - |
| 19.11.2020 | 45,67 | 46,43 | 45,03 | 45,03 | -2,49% | - |
| 18.11.2020 | 46,73 | 48,19 | 46,13 | 46,18 | -4,72% | - |
| 17.11.2020 | 47,42 | 48,60 | 46,28 | 48,46 | 2,68% | - |
| 16.11.2020 | 48,92 | 49,49 | 46,70 | 47,20 | -5,82% | - |
| 13.11.2020 | 49,27 | 50,31 | 48,09 | 50,11 | 2,58% | - |
| 12.11.2020 | 48,88 | 49,44 | 47,45 | 48,85 | -0,94% | - |
| 11.11.2020 | 49,61 | 50,37 | 48,63 | 49,32 | 9,96% | - |
| 10.11.2020 | 44,54 | 46,32 | 42,99 | 44,85 | 4,90% | - |
| 09.11.2020 | 50,40 | 50,40 | 42,73 | 42,76 | -14,34% | - |
| 06.11.2020 | 34,99 | 53,21 | 34,99 | 49,92 | 13,57% | - |
| 05.11.2020 | 42,26 | 44,35 | 41,36 | 43,95 | 4,86% | - |
| 04.11.2020 | 39,57 | 42,86 | 39,00 | 41,92 | 7,34% | - |
| 03.11.2020 | 37,88 | 39,49 | 37,48 | 39,05 | 5,70% | - |
| 02.11.2020 | 37,28 | 37,84 | 36,52 | 36,95 | 1,18% | - |
| 30.10.2020 | 37,09 | 37,80 | 35,92 | 36,52 | -3,62% | - |
| 29.10.2020 | 37,82 | 38,81 | 37,20 | 37,89 | -1,29% | - |
| 28.10.2020 | 38,37 | 39,36 | 37,32 | 38,38 | -2,03% | - |
| 27.10.2020 | 39,18 | 39,18 | 39,18 | 39,18 | 1,27% | - |
| 26.10.2020 | 40,01 | 40,12 | 38,22 | 38,69 | -3,66% | - |
| 23.10.2020 | 40,91 | 40,91 | 39,40 | 40,16 | -1,89% | - |
| 22.10.2020 | 40,57 | 41,34 | 39,47 | 40,93 | 2,48% | - |
| 21.10.2020 | 40,47 | 40,85 | 39,16 | 39,94 | -2,54% | - |
| 20.10.2020 | 43,10 | 43,10 | 40,34 | 40,98 | -5,03% | - |
| 19.10.2020 | 43,58 | 44,18 | 42,16 | 43,15 | 1,17% | - |
| 16.10.2020 | 43,48 | 43,81 | 42,22 | 42,65 | -2,95% | - |
| 15.10.2020 | 42,46 | 43,95 | 41,88 | 43,95 | 2,15% | - |
| 14.10.2020 | 44,42 | 44,87 | 42,79 | 43,02 | -3,53% | - |
| 13.10.2020 | 45,17 | 45,17 | 43,17 | 44,60 | -0,96% | - |
| 12.10.2020 | 45,43 | 46,77 | 44,06 | 45,03 | -2,60% | - |
| 09.10.2020 | 46,96 | 48,90 | 45,68 | 46,23 | 2,38% | - |
| 08.10.2020 | 44,32 | 46,18 | 43,66 | 45,15 | 4,25% | - |
| 07.10.2020 | 38,89 | 43,99 | 38,77 | 43,31 | 16,83% | - |
| 06.10.2020 | 37,87 | 39,32 | 36,05 | 37,07 | 5,04% | - |
| 05.10.2020 | 34,86 | 35,72 | 34,44 | 35,29 | 3,60% | - |