17,010$
0,53%
Echtzeit-Aktienkurs Quanterix Corp
Bid:
Ask:
Aktienkurse zur Quanterix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,19 | 17,67 | 16,67 | 17,02 | 0,65% | 367.415,00 |
| 02.05.2024 | 16,66 | 17,21 | 16,22 | 16,91 | 2,61% | 251.543,00 |
| 01.05.2024 | 16,04 | 17,23 | 15,96 | 16,48 | 2,23% | 389.228,00 |
| 30.04.2024 | 15,47 | 16,26 | 15,32 | 16,12 | 3,47% | 413.574,00 |
| 29.04.2024 | 15,64 | 16,32 | 15,56 | 15,58 | 0,13% | 630.240,00 |
| 26.04.2024 | 15,64 | 16,01 | 15,52 | 15,56 | -0,19% | 258.697,00 |
| 25.04.2024 | 15,66 | 16,12 | 15,42 | 15,59 | -2,81% | 289.431,00 |
| 24.04.2024 | 15,98 | 16,10 | 15,43 | 16,04 | -0,31% | 346.162,00 |
| 23.04.2024 | 16,13 | 17,08 | 16,07 | 16,09 | -1,17% | 297.914,00 |
| 22.04.2024 | 15,95 | 16,59 | 15,67 | 16,28 | 2,84% | 323.067,00 |
| 19.04.2024 | 15,73 | 16,33 | 15,57 | 15,83 | 0,19% | 358.738,00 |
| 18.04.2024 | 15,60 | 16,50 | 15,33 | 15,80 | 0,32% | 301.835,00 |
| 17.04.2024 | 15,75 | 16,76 | 15,70 | 15,75 | -1,19% | 479.329,00 |
| 16.04.2024 | 17,08 | 17,08 | 15,91 | 15,94 | -7,16% | 645.743,00 |
| 15.04.2024 | 18,44 | 18,44 | 16,67 | 17,17 | -6,53% | 605.647,00 |
| 12.04.2024 | 19,53 | 19,71 | 18,17 | 18,37 | -7,92% | 458.660,00 |
| 11.04.2024 | 20,56 | 20,65 | 19,91 | 19,95 | -1,72% | 314.814,00 |
| 10.04.2024 | 21,00 | 21,20 | 20,01 | 20,30 | -6,47% | 362.224,00 |
| 09.04.2024 | 21,34 | 21,89 | 21,14 | 21,71 | 1,76% | 258.954,00 |
| 08.04.2024 | 21,51 | 21,71 | 21,14 | 21,33 | -0,70% | 150.634,00 |
| 05.04.2024 | 21,56 | 22,15 | 21,37 | 21,48 | -0,69% | 161.242,00 |
| 04.04.2024 | 22,22 | 22,59 | 21,25 | 21,63 | -1,50% | 304.411,00 |
| 03.04.2024 | 21,87 | 22,24 | 21,21 | 21,96 | 0,55% | 383.156,00 |
| 02.04.2024 | 23,27 | 23,62 | 21,75 | 21,84 | -8,43% | 294.492,00 |
| 01.04.2024 | 23,50 | 23,86 | 23,13 | 23,85 | 1,23% | 273.124,00 |
| 28.03.2024 | 22,93 | 23,94 | 22,64 | 23,56 | 2,75% | 414.961,00 |
| 27.03.2024 | 22,30 | 23,19 | 21,54 | 22,93 | 4,70% | 437.800,00 |
| 26.03.2024 | 22,62 | 22,62 | 21,53 | 21,90 | -2,54% | 795.964,00 |
| 25.03.2024 | 23,46 | 24,05 | 22,42 | 22,47 | -3,69% | 328.610,00 |
| 22.03.2024 | 24,02 | 24,87 | 23,06 | 23,33 | -3,67% | 439.385,00 |
| 21.03.2024 | 25,44 | 26,18 | 24,09 | 24,22 | -4,57% | 363.174,00 |
| 20.03.2024 | 26,90 | 27,37 | 24,60 | 25,38 | -5,86% | 261.728,00 |
| 19.03.2024 | 26,34 | 27,11 | 25,68 | 26,96 | 1,47% | 304.596,00 |
| 18.03.2024 | 26,58 | 27,05 | 25,90 | 26,57 | 0,08% | 254.890,00 |
| 15.03.2024 | 26,34 | 26,78 | 25,99 | 26,55 | 0,64% | 408.734,00 |
| 14.03.2024 | 25,95 | 26,51 | 25,95 | 26,38 | 0,34% | 224.247,00 |
| 13.03.2024 | 26,76 | 27,54 | 26,19 | 26,29 | -1,94% | 156.023,00 |
| 12.03.2024 | 26,38 | 26,85 | 26,08 | 26,81 | 1,75% | 157.204,00 |
| 11.03.2024 | 26,41 | 27,07 | 26,22 | 26,35 | -0,72% | 202.926,00 |
| 08.03.2024 | 28,54 | 29,70 | 26,24 | 26,54 | -5,38% | 422.536,00 |
| 07.03.2024 | 28,34 | 28,49 | 27,43 | 28,05 | -0,81% | 199.850,00 |
| 06.03.2024 | 28,50 | 28,69 | 27,41 | 28,28 | 0,22% | 391.040,00 |
| 05.03.2024 | 27,88 | 28,94 | 27,20 | 28,22 | 0,60% | 326.812,00 |
| 04.03.2024 | 28,00 | 28,46 | 26,91 | 28,05 | 3,89% | 467.990,00 |
| 01.03.2024 | 22,94 | 27,39 | 22,58 | 27,00 | 12,45% | 767.886,00 |
| 29.02.2024 | 23,87 | 24,44 | 23,52 | 24,01 | 2,26% | 334.280,00 |
| 28.02.2024 | 24,09 | 24,19 | 23,24 | 23,48 | -2,85% | 313.985,00 |
| 27.02.2024 | 25,16 | 25,16 | 23,55 | 24,17 | -3,67% | 434.163,00 |
| 26.02.2024 | 24,89 | 25,50 | 24,73 | 25,09 | 0,88% | 577.086,00 |
| 23.02.2024 | 25,51 | 25,76 | 24,81 | 24,87 | -2,59% | 262.645,00 |
| 22.02.2024 | 25,90 | 26,54 | 24,99 | 25,53 | -1,08% | 270.024,00 |
| 21.02.2024 | 25,89 | 25,98 | 25,37 | 25,81 | -1,07% | 233.125,00 |
| 20.02.2024 | 25,92 | 26,24 | 25,54 | 26,09 | -0,42% | 221.369,00 |
| 16.02.2024 | 25,89 | 26,59 | 25,74 | 26,20 | -0,15% | 262.972,00 |
| 15.02.2024 | 24,82 | 26,60 | 24,82 | 26,24 | 6,15% | 380.992,00 |
| 14.02.2024 | 24,35 | 25,03 | 23,96 | 24,72 | 3,17% | 271.616,00 |
| 13.02.2024 | 23,00 | 24,51 | 22,34 | 23,96 | -1,92% | 513.584,00 |
| 12.02.2024 | 24,26 | 24,48 | 23,73 | 24,43 | 0,62% | 289.599,00 |
| 09.02.2024 | 24,48 | 24,65 | 23,91 | 24,28 | -0,39% | 388.820,00 |
| 08.02.2024 | 23,69 | 24,46 | 23,47 | 24,38 | 2,55% | 175.522,00 |
| 07.02.2024 | 24,07 | 24,07 | 23,47 | 23,77 | -1,00% | 151.370,00 |
| 06.02.2024 | 23,57 | 24,04 | 23,39 | 24,01 | 2,45% | 229.342,00 |
| 05.02.2024 | 22,77 | 23,70 | 22,55 | 23,44 | 1,45% | 224.805,00 |
| 02.02.2024 | 22,61 | 23,18 | 22,13 | 23,10 | -0,09% | 367.244,00 |
| 01.02.2024 | 22,61 | 23,40 | 22,50 | 23,12 | 4,62% | 326.077,00 |
| 31.01.2024 | 22,98 | 23,18 | 22,06 | 22,10 | -3,54% | 204.107,00 |
| 30.01.2024 | 23,48 | 23,60 | 22,61 | 22,91 | -2,96% | 254.342,00 |
| 29.01.2024 | 23,56 | 23,98 | 23,34 | 23,61 | 0,21% | 194.052,00 |
| 26.01.2024 | 23,63 | 23,94 | 23,33 | 23,56 | 0,77% | 209.398,00 |
| 25.01.2024 | 23,80 | 23,84 | 23,35 | 23,38 | 0,30% | 248.205,00 |
| 24.01.2024 | 24,15 | 24,29 | 23,01 | 23,31 | -1,27% | 246.262,00 |
| 23.01.2024 | 23,18 | 23,64 | 22,49 | 23,61 | 3,46% | 348.100,00 |
| 22.01.2024 | 22,73 | 23,25 | 22,15 | 22,82 | 1,92% | 192.085,00 |
| 19.01.2024 | 22,30 | 22,64 | 21,84 | 22,39 | 1,22% | 265.692,00 |
| 18.01.2024 | 22,23 | 22,40 | 21,71 | 22,12 | -0,67% | 293.152,00 |
| 17.01.2024 | 22,48 | 22,84 | 21,85 | 22,27 | -2,75% | 256.708,00 |
| 16.01.2024 | 22,75 | 23,47 | 22,18 | 22,90 | -0,04% | 269.959,00 |
| 12.01.2024 | 24,28 | 24,81 | 22,61 | 22,91 | -4,38% | 636.951,00 |
| 11.01.2024 | 26,55 | 26,79 | 23,81 | 23,96 | -9,10% | 459.387,00 |
| 10.01.2024 | 26,20 | 26,61 | 25,37 | 26,36 | 0,84% | 185.706,00 |
| 09.01.2024 | 25,90 | 27,13 | 25,80 | 26,14 | -0,34% | 186.872,00 |
| 08.01.2024 | 25,72 | 26,35 | 25,20 | 26,23 | 2,58% | 231.008,00 |
| 05.01.2024 | 25,09 | 25,71 | 24,71 | 25,57 | 0,35% | 248.110,00 |
| 04.01.2024 | 25,85 | 27,49 | 25,43 | 25,48 | -1,58% | 219.997,00 |
| 03.01.2024 | 26,91 | 26,91 | 25,61 | 25,89 | -4,73% | 329.991,00 |
| 02.01.2024 | 26,91 | 27,80 | 26,40 | 27,18 | -0,60% | 208.501,00 |
| 29.12.2023 | 28,68 | 28,78 | 27,11 | 27,34 | -4,61% | 454.826,00 |
| 28.12.2023 | 28,07 | 28,71 | 28,00 | 28,66 | 1,56% | 249.452,00 |
| 27.12.2023 | 28,24 | 28,35 | 27,76 | 28,22 | 0,07% | 154.570,00 |
| 26.12.2023 | 27,66 | 28,25 | 27,42 | 28,20 | 3,41% | 196.905,00 |
| 22.12.2023 | 27,60 | 28,24 | 26,88 | 27,27 | -1,30% | 272.097,00 |
| 21.12.2023 | 27,23 | 27,96 | 27,12 | 27,63 | 2,94% | 276.388,00 |
| 20.12.2023 | 27,74 | 27,95 | 26,47 | 26,84 | -3,10% | 328.893,00 |
| 19.12.2023 | 26,56 | 27,93 | 26,28 | 27,70 | 5,64% | 244.623,00 |
| 18.12.2023 | 25,21 | 26,39 | 25,07 | 26,22 | 4,75% | 389.088,00 |
| 15.12.2023 | 25,43 | 25,43 | 24,35 | 25,03 | -0,79% | 543.397,00 |
| 14.12.2023 | 25,60 | 26,44 | 24,99 | 25,23 | 0,68% | 286.347,00 |
| 13.12.2023 | 23,01 | 25,14 | 22,75 | 25,06 | 8,77% | 467.511,00 |
| 12.12.2023 | 23,02 | 23,23 | 22,30 | 23,04 | 0,22% | 396.317,00 |
| 11.12.2023 | 22,95 | 23,35 | 22,46 | 22,99 | -0,22% | 304.714,00 |