uniQure N.V. QURE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$23,37-0,79 (-3,27 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,37 | -3,27 % | $24,34 | $24,90 | $23,24 | 3,18M |
| 2026-09-30 | $24,16 | -1,43 % | $25,07 | $26,68 | $24,01 | 7,44M |
| 2026-09-29 | $24,51 | -37,33 % | $23,85 | $26,00 | $22,47 | 29,81M |
| 2026-09-28 | $39,11 | +2,30 % | $37,65 | $39,67 | $37,18 | 1,85M |
| 2026-09-25 | $38,23 | -0,23 % | $38,19 | $39,12 | $37,62 | 1,17M |
| 2026-09-24 | $38,32 | -10,38 % | $42,42 | $42,87 | $36,82 | 4,24M |
| 2026-09-23 | $42,76 | -5,57 % | $45,17 | $45,41 | $42,63 | 1,17M |
| 2026-09-22 | $45,28 | +2,19 % | $44,50 | $45,80 | $44,47 | 1,14M |
| 2026-09-21 | $44,31 | +0,70 % | $44,50 | $45,03 | $43,81 | 801,20K |
| 2026-09-18 | $44,00 | -0,20 % | $44,40 | $44,52 | $43,56 | 2,10M |
| 2026-09-17 | $44,09 | +3,77 % | $43,47 | $44,58 | $43,00 | 798,70K |
| 2026-09-16 | $42,49 | -1,42 % | $43,40 | $43,73 | $41,67 | 1,47M |
| 2026-09-15 | $43,10 | -4,07 % | $44,73 | $44,83 | $42,58 | 1,22M |
| 2026-09-14 | $44,93 | +0,94 % | $44,27 | $45,75 | $44,05 | 707,50K |
| 2026-09-11 | $44,51 | +0,09 % | $44,66 | $45,30 | $44,04 | 1,24M |
| 2026-09-10 | $44,47 | -3,33 % | $45,68 | $45,82 | $44,40 | 923,20K |
| 2026-09-09 | $46,00 | +0,70 % | $45,71 | $46,98 | $45,37 | 1,35M |
| 2026-09-08 | $45,68 | +2,65 % | $43,38 | $46,25 | $43,05 | 1,39M |
| 2026-09-04 | $44,50 | -0,80 % | $44,91 | $45,16 | $43,90 | 991,40K |
| 2026-09-03 | $44,86 | -2,96 % | $45,50 | $46,03 | $44,03 | 1,32M |
| 2026-09-02 | $46,23 | -3,41 % | $50,72 | $50,97 | $45,25 | 2,49M |
| 2026-09-01 | $47,86 | -1,68 % | $48,63 | $48,85 | $47,29 | 748,80K |
| 2026-08-31 | $48,68 | -0,08 % | $48,23 | $48,86 | $47,59 | 1,64M |
| 2026-08-28 | $48,72 | -1,69 % | $49,51 | $49,51 | $48,29 | 843,60K |
| 2026-08-27 | $49,56 | -2,73 % | $50,83 | $51,03 | $49,51 | 778,40K |
| 2026-08-26 | $50,95 | -0,20 % | $50,90 | $51,19 | $50,05 | 900,20K |
| 2026-08-25 | $51,05 | +7,56 % | $48,00 | $51,72 | $47,92 | 2,19M |
| 2026-08-24 | $47,46 | -1,88 % | $48,00 | $48,04 | $46,34 | 920,80K |
| 2026-08-21 | $48,37 | -1,06 % | $48,91 | $49,85 | $48,19 | 673,80K |
| 2026-08-20 | $48,89 | +0,27 % | $48,00 | $49,64 | $47,08 | 1,20M |
| 2026-08-19 | $48,76 | +2,91 % | $48,00 | $49,01 | $46,93 | 1,28M |
| 2026-08-18 | $47,38 | -1,23 % | $47,42 | $48,20 | $46,87 | 501,30K |
| 2026-08-17 | $47,97 | -1,34 % | $48,08 | $48,50 | $46,87 | 838,50K |
| 2026-08-14 | $48,62 | +3,31 % | $47,06 | $48,70 | $46,31 | 957,70K |
| 2026-08-13 | $47,06 | +4,28 % | $44,96 | $47,27 | $44,22 | 1,13M |
| 2026-08-12 | $45,13 | +0,29 % | $45,11 | $46,15 | $44,93 | 737,50K |
| 2026-08-11 | $45,00 | -2,30 % | $46,01 | $46,50 | $44,64 | 984,40K |
| 2026-08-10 | $46,06 | -0,78 % | $46,06 | $47,00 | $45,12 | 1,10M |
| 2026-08-07 | $46,42 | +2,34 % | $46,59 | $48,10 | $45,02 | 1,83M |
| 2026-08-06 | $45,36 | +2,53 % | $44,15 | $45,48 | $43,90 | 1,27M |
| 2026-08-05 | $44,24 | +1,28 % | $43,90 | $44,51 | $43,22 | 799,90K |
| 2026-08-04 | $43,68 | -0,86 % | $44,21 | $44,73 | $42,56 | 1,29M |
| 2026-08-03 | $44,06 | +0,99 % | $43,67 | $44,76 | $42,22 | 1,06M |
| 2026-07-31 | $43,63 | +3,41 % | $43,65 | $44,99 | $43,00 | 1,70M |
| 2026-07-30 | $42,19 | +5,29 % | $41,69 | $42,56 | $39,92 | 1,96M |
| 2026-07-29 | $40,07 | +9,30 % | $38,00 | $42,00 | $37,43 | 3,86M |
| 2026-07-28 | $36,66 | -4,06 % | $37,59 | $38,01 | $35,34 | 3,01M |
| 2026-07-27 | $38,21 | -1,95 % | $38,50 | $40,00 | $38,16 | 1,47M |
| 2026-07-24 | $38,97 | -1,17 % | $39,30 | $39,44 | $37,33 | 1,35M |
| 2026-07-23 | $39,43 | -2,35 % | $39,90 | $40,50 | $38,86 | 837,10K |
| 2026-07-22 | $40,38 | +0,72 % | $39,80 | $40,86 | $39,38 | 1,05M |
| 2026-07-21 | $40,09 | +0,98 % | $40,22 | $40,73 | $39,63 | 849,20K |
| 2026-07-20 | $39,70 | -1,37 % | $40,22 | $41,92 | $39,58 | 1,07M |
| 2026-07-17 | $40,25 | +2,26 % | $39,12 | $41,04 | $38,20 | 958,00K |
| 2026-07-16 | $39,36 | -4,00 % | $40,00 | $40,66 | $39,01 | 1,26M |
| 2026-07-15 | $41,00 | -1,25 % | $41,12 | $41,55 | $40,12 | 914,60K |
| 2026-07-14 | $41,52 | +1,02 % | $41,12 | $43,16 | $41,01 | 985,20K |
| 2026-07-13 | $41,10 | -3,59 % | $41,87 | $42,52 | $40,30 | 1,46M |
| 2026-07-10 | $42,63 | -4,16 % | $44,48 | $44,85 | $41,02 | 1,14M |
| 2026-07-09 | $44,48 | +2,28 % | $43,08 | $44,57 | $42,86 | 1,16M |
| 2026-07-08 | $43,49 | +5,02 % | $41,42 | $43,59 | $40,75 | 1,90M |
| 2026-07-07 | $41,41 | +0,12 % | $41,91 | $42,00 | $39,50 | 2,22M |
| 2026-07-06 | $41,36 | -1,08 % | $41,81 | $43,00 | $41,15 | 1,11M |
| 2026-07-02 | $41,81 | -7,44 % | $45,99 | $46,10 | $41,15 | 2,81M |
| 2026-07-01 | $45,17 | -1,93 % | $46,20 | $47,56 | $45,12 | 1,09M |
| 2026-06-30 | $46,06 | -2,81 % | $47,00 | $47,62 | $45,76 | 2,05M |
| 2026-06-29 | $47,39 | -0,25 % | $48,41 | $49,69 | $47,07 | 2,31M |
| 2026-06-26 | $47,51 | -3,24 % | $49,23 | $49,70 | $46,17 | 3,16M |
| 2026-06-25 | $49,10 | +0,51 % | $49,28 | $50,47 | $48,35 | 2,92M |
| 2026-06-24 | $48,85 | -0,39 % | $49,80 | $50,05 | $47,02 | 4,74M |
| 2026-06-23 | $49,04 | +10,48 % | $44,47 | $49,58 | $44,47 | 3,44M |
| 2026-06-22 | $44,39 | -4,10 % | $46,29 | $48,06 | $43,84 | 2,81M |
| 2026-06-18 | $46,29 | -3,88 % | $48,88 | $50,08 | $45,76 | 4,86M |
| 2026-06-17 | $48,16 | +78,44 % | $43,55 | $49,70 | $42,50 | 19,71M |
| 2026-06-16 | $26,99 | -3,16 % | $27,75 | $27,90 | $26,65 | 613,50K |
| 2026-06-15 | $27,87 | +1,09 % | $27,75 | $28,50 | $27,26 | 1,09M |
| 2026-06-12 | $27,57 | +2,80 % | $26,87 | $28,71 | $26,80 | 836,00K |
| 2026-06-11 | $26,82 | 0,00 % | $26,69 | $27,69 | $26,01 | 1,31M |
| 2026-06-10 | $26,82 | +1,36 % | $26,11 | $27,44 | $25,97 | 1,12M |
| 2026-06-09 | $26,46 | -2,00 % | $27,33 | $27,50 | $25,65 | 1,18M |
| 2026-06-08 | $27,00 | +2,08 % | $26,85 | $27,76 | $26,78 | 760,90K |
| 2026-06-05 | $26,45 | -5,50 % | $27,63 | $28,19 | $26,30 | 1,45M |
| 2026-06-04 | $27,99 | -6,33 % | $30,01 | $31,00 | $27,90 | 3,18M |
| 2026-06-03 | $29,88 | +11,66 % | $27,02 | $30,45 | $26,90 | 2,94M |
| 2026-06-02 | $26,76 | -5,17 % | $27,62 | $27,62 | $26,25 | 891,30K |
| 2026-06-01 | $28,22 | -1,09 % | $27,92 | $28,65 | $26,43 | 1,31M |
| 2026-05-29 | $28,53 | +14,81 % | $28,75 | $29,48 | $27,59 | 3,55M |
| 2026-05-28 | $24,85 | -1,27 % | $24,97 | $25,31 | $24,39 | 644,00K |
| 2026-05-27 | $25,17 | +0,08 % | $25,15 | $25,74 | $24,83 | 516,60K |
| 2026-05-26 | $25,15 | +3,97 % | $24,41 | $25,52 | $24,00 | 1,22M |