Quanterix Corporation QTRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,64+0,23 (+6,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,64 | +6,74 % | $3,44 | $3,69 | $3,44 | 590,80K |
| 2026-10-01 | $3,41 | -8,09 % | $3,72 | $3,72 | $3,38 | 629,20K |
| 2026-09-30 | $3,71 | +1,09 % | $3,67 | $3,72 | $3,59 | 545,30K |
| 2026-09-29 | $3,67 | +4,26 % | $3,52 | $3,71 | $3,45 | 623,40K |
| 2026-09-28 | $3,52 | +7,65 % | $3,25 | $3,67 | $3,23 | 1,04M |
| 2026-09-25 | $3,27 | +2,83 % | $3,23 | $3,29 | $3,11 | 563,50K |
| 2026-09-24 | $3,18 | +0,63 % | $3,15 | $3,22 | $3,04 | 374,20K |
| 2026-09-23 | $3,16 | -0,94 % | $3,17 | $3,20 | $3,03 | 423,70K |
| 2026-09-22 | $3,19 | +4,93 % | $3,05 | $3,21 | $3,03 | 424,90K |
| 2026-09-21 | $3,04 | -0,98 % | $3,13 | $3,17 | $3,01 | 627,40K |
| 2026-09-18 | $3,07 | -1,60 % | $3,12 | $3,14 | $3,00 | 1,05M |
| 2026-09-17 | $3,12 | +7,22 % | $2,94 | $3,19 | $2,90 | 955,70K |
| 2026-09-16 | $2,91 | +6,99 % | $2,72 | $2,95 | $2,66 | 924,90K |
| 2026-09-15 | $2,72 | +8,80 % | $2,50 | $2,79 | $2,49 | 1,60M |
| 2026-09-14 | $2,50 | -2,34 % | $2,50 | $2,68 | $2,37 | 6,09M |
| 2026-09-11 | $2,56 | +2,40 % | $2,52 | $2,59 | $2,50 | 323,00K |
| 2026-09-10 | $2,50 | -5,66 % | $2,60 | $2,63 | $2,49 | 456,10K |
| 2026-09-09 | $2,65 | -2,93 % | $2,70 | $2,71 | $2,61 | 266,20K |
| 2026-09-08 | $2,73 | +1,49 % | $2,64 | $2,83 | $2,61 | 647,40K |
| 2026-09-04 | $2,69 | +4,26 % | $2,58 | $2,69 | $2,54 | 274,60K |
| 2026-09-03 | $2,58 | -1,15 % | $2,63 | $2,64 | $2,43 | 842,00K |
| 2026-09-02 | $2,61 | +3,98 % | $2,49 | $2,64 | $2,49 | 459,00K |
| 2026-09-01 | $2,51 | -5,99 % | $2,59 | $2,62 | $2,50 | 904,10K |
| 2026-08-31 | $2,67 | +1,14 % | $2,62 | $2,67 | $2,53 | 401,30K |
| 2026-08-28 | $2,64 | 0,00 % | $2,64 | $2,67 | $2,58 | 349,50K |
| 2026-08-27 | $2,64 | -1,49 % | $2,66 | $2,74 | $2,62 | 413,00K |
| 2026-08-26 | $2,68 | -3,94 % | $2,83 | $2,86 | $2,65 | 381,80K |
| 2026-08-25 | $2,79 | -0,36 % | $2,80 | $2,96 | $2,78 | 505,10K |
| 2026-08-24 | $2,80 | -6,35 % | $2,99 | $3,00 | $2,75 | 499,00K |
| 2026-08-21 | $2,99 | -4,17 % | $3,11 | $3,11 | $2,99 | 321,20K |
| 2026-08-20 | $3,12 | +5,41 % | $2,96 | $3,25 | $2,86 | 579,10K |
| 2026-08-19 | $2,96 | +10,45 % | $2,75 | $2,98 | $2,73 | 847,20K |
| 2026-08-18 | $2,68 | -8,22 % | $2,84 | $2,89 | $2,65 | 795,90K |
| 2026-08-17 | $2,92 | +12,74 % | $2,79 | $2,95 | $2,65 | 1,34M |
| 2026-08-14 | $2,59 | -9,44 % | $2,86 | $2,86 | $2,55 | 840,80K |
| 2026-08-13 | $2,86 | -2,39 % | $2,91 | $3,13 | $2,85 | 1,33M |
| 2026-08-12 | $2,93 | +11,62 % | $2,63 | $2,94 | $2,47 | 1,27M |
| 2026-08-11 | $2,63 | +8,47 % | $2,46 | $2,63 | $2,36 | 1,82M |
| 2026-08-10 | $2,42 | -39,95 % | $2,30 | $2,60 | $2,15 | 4,05M |
| 2026-08-07 | $4,03 | +5,22 % | $3,88 | $4,04 | $3,88 | 448,60K |
| 2026-08-06 | $3,83 | +1,86 % | $3,78 | $3,87 | $3,73 | 244,80K |
| 2026-08-05 | $3,76 | +1,35 % | $3,71 | $3,79 | $3,60 | 384,50K |
| 2026-08-04 | $3,71 | 0,00 % | $3,73 | $3,81 | $3,64 | 452,10K |
| 2026-08-03 | $3,71 | +6,61 % | $3,52 | $3,73 | $3,51 | 383,50K |
| 2026-07-31 | $3,48 | -1,14 % | $3,52 | $3,54 | $3,34 | 414,30K |
| 2026-07-30 | $3,52 | +4,14 % | $3,42 | $3,55 | $3,38 | 407,10K |
| 2026-07-29 | $3,38 | -3,15 % | $3,48 | $3,57 | $3,35 | 432,30K |
| 2026-07-28 | $3,49 | -4,90 % | $3,62 | $3,73 | $3,47 | 467,40K |
| 2026-07-27 | $3,67 | 0,00 % | $3,71 | $3,86 | $3,65 | 337,00K |
| 2026-07-24 | $3,67 | -6,38 % | $3,96 | $4,04 | $3,66 | 423,90K |
| 2026-07-23 | $3,92 | +2,08 % | $3,79 | $3,98 | $3,79 | 418,20K |
| 2026-07-22 | $3,84 | -3,27 % | $3,94 | $4,03 | $3,81 | 408,60K |
| 2026-07-21 | $3,97 | +1,79 % | $3,89 | $4,09 | $3,88 | 485,90K |
| 2026-07-20 | $3,90 | +0,91 % | $3,85 | $4,01 | $3,65 | 670,60K |
| 2026-07-17 | $3,87 | -2,40 % | $3,86 | $4,15 | $3,76 | 529,10K |
| 2026-07-16 | $3,96 | -6,60 % | $4,22 | $4,26 | $3,69 | 1,02M |
| 2026-07-15 | $4,24 | +3,92 % | $4,38 | $4,42 | $3,97 | 639,20K |
| 2026-07-14 | $4,08 | +5,15 % | $3,93 | $4,13 | $3,89 | 584,70K |
| 2026-07-13 | $3,88 | 0,00 % | $3,89 | $4,06 | $3,81 | 289,60K |
| 2026-07-10 | $3,88 | -2,51 % | $4,01 | $4,05 | $3,82 | 357,20K |
| 2026-07-09 | $3,98 | +2,84 % | $3,90 | $4,07 | $3,83 | 461,80K |
| 2026-07-08 | $3,87 | -3,25 % | $3,95 | $4,00 | $3,77 | 433,10K |
| 2026-07-07 | $4,00 | -6,76 % | $4,29 | $4,45 | $3,97 | 503,80K |
| 2026-07-06 | $4,29 | -0,92 % | $4,31 | $4,45 | $4,15 | 476,40K |
| 2026-07-02 | $4,33 | -0,23 % | $4,38 | $4,44 | $4,22 | 456,10K |
| 2026-07-01 | $4,34 | +0,46 % | $4,29 | $4,48 | $4,25 | 540,80K |
| 2026-06-30 | $4,32 | -4,85 % | $4,48 | $4,50 | $4,11 | 947,40K |
| 2026-06-29 | $4,54 | +5,09 % | $4,32 | $4,57 | $4,18 | 1,76M |
| 2026-06-26 | $4,32 | +14,89 % | $3,76 | $4,36 | $3,71 | 3,60M |
| 2026-06-25 | $3,76 | -0,53 % | $3,81 | $4,08 | $3,73 | 1,02M |
| 2026-06-24 | $3,78 | +17,39 % | $3,26 | $3,79 | $3,25 | 1,62M |
| 2026-06-23 | $3,22 | -7,74 % | $3,43 | $3,64 | $3,19 | 1,12M |
| 2026-06-22 | $3,49 | +2,95 % | $3,40 | $3,54 | $3,18 | 1,41M |
| 2026-06-18 | $3,39 | +17,71 % | $2,97 | $3,43 | $2,95 | 3,07M |
| 2026-06-17 | $2,88 | -5,88 % | $3,03 | $3,22 | $2,83 | 1,41M |
| 2026-06-16 | $3,06 | -1,29 % | $3,10 | $3,30 | $3,04 | 929,00K |
| 2026-06-15 | $3,10 | 0,00 % | $3,21 | $3,29 | $3,08 | 1,05M |
| 2026-06-12 | $3,10 | +2,31 % | $3,03 | $3,17 | $2,98 | 706,30K |
| 2026-06-11 | $3,03 | -1,30 % | $3,10 | $3,15 | $3,00 | 627,90K |
| 2026-06-10 | $3,07 | -0,65 % | $3,10 | $3,21 | $2,96 | 703,30K |
| 2026-06-09 | $3,09 | -1,28 % | $3,13 | $3,26 | $2,90 | 820,00K |
| 2026-06-08 | $3,13 | -5,15 % | $3,35 | $3,43 | $3,11 | 601,50K |
| 2026-06-05 | $3,30 | -13,16 % | $3,80 | $3,86 | $3,27 | 928,00K |
| 2026-06-04 | $3,80 | +7,65 % | $3,50 | $4,03 | $3,50 | 662,30K |
| 2026-06-03 | $3,53 | +0,86 % | $3,55 | $3,60 | $3,39 | 701,40K |
| 2026-06-02 | $3,50 | 0,00 % | $3,43 | $3,57 | $3,29 | 1,21M |
| 2026-06-01 | $3,50 | +14,38 % | $3,03 | $3,62 | $2,95 | 2,04M |
| 2026-05-29 | $3,06 | +0,33 % | $3,01 | $3,13 | $2,95 | 811,50K |
| 2026-05-28 | $3,05 | +15,09 % | $2,67 | $3,07 | $2,63 | 2,91M |
| 2026-05-27 | $2,65 | -1,12 % | $2,68 | $2,74 | $2,59 | 821,40K |