3,590$
7,16%
Echtzeit-Aktienkurs Exagen
Bid:
Ask:
Aktienkurse zur Exagen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 3,44 | 3,66 | 3,44 | 3,59 | 7,16% | 46.607,00 |
| 13.03.2025 | 3,31 | 3,98 | 3,23 | 3,35 | 0,60% | 66.203,00 |
| 12.03.2025 | 3,42 | 4,10 | 3,22 | 3,33 | -0,89% | 274.821,00 |
| 11.03.2025 | 3,04 | 3,39 | 2,80 | 3,36 | 19,57% | 144.876,00 |
| 10.03.2025 | 3,16 | 3,34 | 2,77 | 2,81 | -13,00% | 68.725,00 |
| 07.03.2025 | 3,12 | 3,26 | 2,95 | 3,23 | 0,31% | 19.431,00 |
| 06.03.2025 | 3,12 | 3,25 | 3,09 | 3,22 | 0,94% | 21.915,00 |
| 05.03.2025 | 3,00 | 3,28 | 2,82 | 3,19 | 5,98% | 50.663,00 |
| 04.03.2025 | 2,95 | 3,15 | 2,67 | 3,01 | -1,63% | 110.702,00 |
| 03.03.2025 | 3,31 | 3,58 | 3,00 | 3,06 | -11,56% | 228.622,00 |
| 28.02.2025 | 3,52 | 3,67 | 3,31 | 3,46 | -2,54% | 110.011,00 |
| 27.02.2025 | 3,56 | 3,83 | 3,53 | 3,55 | 0,85% | 67.935,00 |
| 26.02.2025 | 3,44 | 3,66 | 3,32 | 3,52 | 2,03% | 108.150,00 |
| 25.02.2025 | 3,57 | 3,62 | 3,35 | 3,45 | -4,17% | 41.537,00 |
| 24.02.2025 | 3,59 | 3,63 | 3,45 | 3,60 | 0,56% | 31.106,00 |
| 21.02.2025 | 3,77 | 3,96 | 3,52 | 3,58 | -5,29% | 54.903,00 |
| 20.02.2025 | 3,81 | 3,94 | 3,67 | 3,78 | -1,56% | 46.982,00 |
| 19.02.2025 | 3,81 | 3,92 | 3,63 | 3,84 | 1,99% | 89.183,00 |
| 18.02.2025 | 4,23 | 4,36 | 3,73 | 3,77 | -10,99% | 118.421,00 |
| 14.02.2025 | 4,34 | 4,55 | 4,20 | 4,23 | -0,94% | 55.595,00 |
| 13.02.2025 | 4,31 | 4,47 | 4,15 | 4,27 | -1,16% | 80.646,00 |
| 12.02.2025 | 4,70 | 4,75 | 4,20 | 4,32 | -9,81% | 152.269,00 |
| 11.02.2025 | 4,78 | 4,88 | 4,70 | 4,79 | -0,21% | 52.106,00 |
| 10.02.2025 | 5,20 | 5,23 | 4,72 | 4,80 | -6,98% | 97.934,00 |
| 07.02.2025 | 5,32 | 5,41 | 4,96 | 5,16 | -2,09% | 99.213,00 |
| 06.02.2025 | 5,48 | 5,55 | 5,01 | 5,27 | -1,13% | 96.164,00 |
| 05.02.2025 | 5,05 | 5,70 | 4,61 | 5,33 | 6,18% | 419.136,00 |
| 04.02.2025 | 4,35 | 5,35 | 4,33 | 5,02 | 29,38% | 1.096.978,00 |
| 03.02.2025 | 3,82 | 4,12 | 3,80 | 3,88 | -3,00% | 52.436,00 |
| 31.01.2025 | 4,09 | 4,26 | 4,00 | 4,00 | -2,44% | 74.480,00 |
| 30.01.2025 | 4,14 | 4,17 | 3,99 | 4,10 | 0,74% | 35.942,00 |
| 29.01.2025 | 4,07 | 4,19 | 3,98 | 4,07 | 0,25% | 47.115,00 |
| 28.01.2025 | 3,98 | 4,11 | 3,87 | 4,06 | 0,50% | 51.143,00 |
| 27.01.2025 | 4,02 | 4,16 | 3,91 | 4,04 | 1,00% | 95.465,00 |
| 24.01.2025 | 3,95 | 4,18 | 3,86 | 4,00 | 0,25% | 238.651,00 |
| 23.01.2025 | 4,01 | 4,22 | 3,83 | 3,99 | -1,24% | 121.612,00 |
| 22.01.2025 | 4,07 | 4,17 | 3,86 | 4,04 | 0,75% | 85.412,00 |
| 21.01.2025 | 4,05 | 4,20 | 3,72 | 4,01 | 0,50% | 198.837,00 |
| 17.01.2025 | 3,08 | 4,09 | 3,04 | 3,99 | 30,39% | 817.617,00 |
| 16.01.2025 | 3,12 | 3,12 | 3,00 | 3,06 | -1,92% | 58.311,00 |
| 15.01.2025 | 3,03 | 3,16 | 2,76 | 3,12 | 4,00% | 94.172,00 |
| 14.01.2025 | 3,12 | 3,24 | 2,92 | 3,00 | -3,85% | 240.154,00 |
| 13.01.2025 | 3,17 | 3,30 | 3,02 | 3,12 | -1,58% | 75.997,00 |
| 10.01.2025 | 3,23 | 3,31 | 3,05 | 3,17 | -3,65% | 53.305,00 |
| 08.01.2025 | 3,20 | 3,42 | 3,20 | 3,29 | 0,61% | 80.740,00 |
| 07.01.2025 | 3,26 | 3,39 | 3,19 | 3,27 | -3,54% | 122.743,00 |
| 06.01.2025 | 3,55 | 3,73 | 3,32 | 3,39 | -5,31% | 171.963,00 |
| 03.01.2025 | 3,05 | 3,98 | 3,00 | 3,58 | 15,86% | 482.182,00 |
| 02.01.2025 | 4,07 | 4,28 | 3,00 | 3,09 | -24,63% | 720.001,00 |
| 31.12.2024 | 4,22 | 4,44 | 3,95 | 4,10 | -4,21% | 93.120,00 |
| 30.12.2024 | 4,75 | 4,99 | 4,09 | 4,28 | -9,13% | 144.798,00 |
| 27.12.2024 | 5,00 | 5,20 | 4,56 | 4,71 | -6,55% | 107.927,00 |
| 26.12.2024 | 5,06 | 5,39 | 4,70 | 5,04 | 0,40% | 127.480,00 |
| 24.12.2024 | 5,10 | 5,30 | 4,68 | 5,02 | 1,41% | 65.825,00 |
| 23.12.2024 | 5,19 | 5,41 | 4,79 | 4,95 | -3,88% | 87.771,00 |
| 20.12.2024 | 4,72 | 5,18 | 4,72 | 5,15 | 9,34% | 79.173,00 |
| 19.12.2024 | 5,60 | 5,60 | 4,71 | 4,71 | -14,98% | 165.672,00 |
| 18.12.2024 | 5,88 | 5,96 | 5,35 | 5,54 | -4,48% | 225.488,00 |
| 17.12.2024 | 6,02 | 6,12 | 5,60 | 5,80 | -3,33% | 197.257,00 |
| 16.12.2024 | 6,18 | 6,22 | 5,84 | 6,00 | 3,90% | 313.182,00 |
| 13.12.2024 | 6,00 | 6,19 | 5,73 | 5,78 | 0,79% | 249.656,00 |
| 12.12.2024 | 5,49 | 6,21 | 5,21 | 5,73 | 12,02% | 696.478,00 |
| 11.12.2024 | 4,23 | 5,25 | 4,23 | 5,12 | 20,92% | 407.864,00 |
| 10.12.2024 | 4,50 | 4,58 | 4,23 | 4,23 | -4,30% | 54.478,00 |
| 09.12.2024 | 4,67 | 4,73 | 4,40 | 4,42 | -2,86% | 64.390,00 |
| 06.12.2024 | 4,44 | 4,71 | 4,44 | 4,55 | 2,94% | 52.123,00 |
| 05.12.2024 | 4,50 | 4,77 | 4,42 | 4,42 | -1,56% | 25.207,00 |
| 04.12.2024 | 4,75 | 4,83 | 4,48 | 4,49 | -4,47% | 124.248,00 |
| 03.12.2024 | 4,47 | 4,95 | 4,30 | 4,70 | 12,17% | 226.110,00 |
| 02.12.2024 | 4,48 | 4,49 | 3,89 | 4,19 | 5,54% | 80.086,00 |
| 29.11.2024 | 3,88 | 4,00 | 3,72 | 3,97 | 3,39% | 22.776,00 |
| 27.11.2024 | 3,94 | 3,97 | 3,80 | 3,84 | -2,54% | 23.799,00 |
| 26.11.2024 | 4,07 | 4,26 | 3,90 | 3,94 | -2,72% | 47.106,00 |
| 25.11.2024 | 4,21 | 4,37 | 4,02 | 4,05 | -1,22% | 54.449,00 |
| 22.11.2024 | 3,95 | 4,42 | 3,91 | 4,10 | 6,22% | 120.448,00 |
| 21.11.2024 | 4,65 | 4,65 | 3,85 | 3,86 | -8,10% | 12.771,00 |
| 20.11.2024 | 3,79 | 4,23 | 3,30 | 4,20 | 18,98% | 770.371,00 |
| 19.11.2024 | 3,00 | 3,55 | 2,94 | 3,53 | 17,67% | 93.589,00 |
| 18.11.2024 | 3,06 | 3,08 | 2,78 | 3,00 | 0,67% | 45.445,00 |
| 15.11.2024 | 2,92 | 3,08 | 2,77 | 2,98 | 2,76% | 43.228,00 |
| 14.11.2024 | 2,72 | 2,94 | 2,72 | 2,90 | 5,45% | 34.004,00 |
| 13.11.2024 | 2,92 | 2,97 | 2,70 | 2,75 | -1,43% | 28.085,00 |
| 12.11.2024 | 2,90 | 2,90 | 2,62 | 2,79 | -6,06% | 44.367,00 |
| 11.11.2024 | 2,87 | 3,10 | 2,85 | 2,97 | 4,21% | 45.927,00 |
| 08.11.2024 | 2,63 | 2,90 | 2,63 | 2,85 | 9,62% | 20.875,00 |
| 07.11.2024 | 2,50 | 2,69 | 2,43 | 2,60 | 3,05% | 25.675,00 |
| 06.11.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 2,56% | 5.178,00 |
| 05.11.2024 | 2,47 | 2,58 | 2,45 | 2,46 | -0,40% | 8.404,00 |
| 04.11.2024 | 2,58 | 2,62 | 2,42 | 2,47 | -3,89% | 9.513,00 |
| 01.11.2024 | 2,39 | 2,57 | 2,38 | 2,57 | 6,64% | 49.135,00 |
| 31.10.2024 | 2,52 | 2,59 | 2,40 | 2,41 | -4,55% | 20.164,00 |
| 30.10.2024 | 2,55 | 2,59 | 2,48 | 2,53 | -2,51% | 13.460,00 |
| 29.10.2024 | 2,63 | 2,63 | 2,55 | 2,59 | -0,77% | 16.569,00 |
| 28.10.2024 | 2,70 | 2,87 | 2,61 | 2,61 | -2,97% | 14.648,00 |
| 25.10.2024 | 2,74 | 2,81 | 2,65 | 2,69 | -5,28% | 10.504,00 |
| 24.10.2024 | 2,74 | 2,84 | 2,71 | 2,84 | 3,69% | 6.202,00 |
| 23.10.2024 | 2,83 | 2,88 | 2,71 | 2,74 | -3,22% | 7.951,00 |
| 22.10.2024 | 2,81 | 2,84 | 2,77 | 2,83 | 1,07% | 4.019,00 |
| 21.10.2024 | 2,94 | 2,98 | 2,79 | 2,80 | -2,78% | 17.660,00 |
| 18.10.2024 | 2,78 | 2,95 | 2,78 | 2,88 | 5,88% | 12.950,00 |