6,960$
-0,29%
Echtzeit-Aktienkurs Exagen
Bid:
Ask:
Aktienkurse zur Exagen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,91 | 7,00 | 6,68 | 6,99 | 0,14% | 149.234,00 |
| 30.06.2025 | 7,00 | 7,38 | 6,83 | 6,98 | -0,29% | 147.251,00 |
| 27.06.2025 | 7,00 | 7,05 | 6,75 | 7,00 | 0,14% | 183.229,00 |
| 26.06.2025 | 6,76 | 7,00 | 6,72 | 6,99 | 3,25% | 146.303,00 |
| 25.06.2025 | 7,10 | 7,10 | 6,62 | 6,77 | -4,11% | 210.038,00 |
| 24.06.2025 | 7,06 | 7,35 | 6,83 | 7,06 | 1,29% | 572.246,00 |
| 23.06.2025 | 7,10 | 7,14 | 6,73 | 6,97 | -3,60% | 215.845,00 |
| 20.06.2025 | 7,60 | 7,73 | 7,10 | 7,23 | -1,77% | 352.819,00 |
| 18.06.2025 | 7,75 | 7,95 | 7,30 | 7,36 | -4,79% | 290.065,00 |
| 17.06.2025 | 7,36 | 7,83 | 7,10 | 7,73 | 3,90% | 444.829,00 |
| 16.06.2025 | 7,20 | 7,75 | 7,20 | 7,44 | 4,49% | 263.228,00 |
| 13.06.2025 | 6,80 | 7,20 | 6,70 | 7,12 | 2,01% | 379.038,00 |
| 12.06.2025 | 7,18 | 7,25 | 6,60 | 6,98 | -3,86% | 194.932,00 |
| 11.06.2025 | 7,36 | 7,50 | 7,14 | 7,26 | -1,36% | 227.963,00 |
| 10.06.2025 | 7,27 | 7,43 | 7,09 | 7,36 | 2,65% | 105.641,00 |
| 09.06.2025 | 7,23 | 7,31 | 6,96 | 7,17 | -1,10% | 114.039,00 |
| 06.06.2025 | 7,33 | 7,50 | 7,15 | 7,25 | 0,90% | 113.386,00 |
| 05.06.2025 | 7,46 | 7,50 | 7,13 | 7,19 | -2,51% | 129.071,00 |
| 04.06.2025 | 7,39 | 7,54 | 7,08 | 7,37 | -0,27% | 107.544,00 |
| 03.06.2025 | 7,00 | 7,56 | 6,98 | 7,39 | 3,50% | 263.021,00 |
| 02.06.2025 | 6,88 | 7,23 | 6,64 | 7,14 | 2,73% | 171.600,00 |
| 30.05.2025 | 6,96 | 7,14 | 6,51 | 6,95 | -0,43% | 266.608,00 |
| 29.05.2025 | 6,78 | 7,20 | 6,72 | 6,98 | 4,18% | 215.491,00 |
| 28.05.2025 | 6,82 | 6,84 | 6,50 | 6,70 | -1,62% | 134.587,00 |
| 27.05.2025 | 6,76 | 7,05 | 6,47 | 6,81 | 3,18% | 215.086,00 |
| 23.05.2025 | 5,91 | 6,98 | 5,67 | 6,60 | 9,45% | 600.977,00 |
| 22.05.2025 | 5,81 | 6,14 | 5,65 | 6,03 | 4,51% | 136.953,00 |
| 21.05.2025 | 5,90 | 6,15 | 5,60 | 5,77 | -3,19% | 156.322,00 |
| 20.05.2025 | 6,34 | 6,34 | 5,84 | 5,96 | -5,85% | 199.897,00 |
| 19.05.2025 | 5,93 | 6,38 | 5,92 | 6,33 | 5,32% | 473.141,00 |
| 16.05.2025 | 5,75 | 6,05 | 5,61 | 6,01 | 4,70% | 249.150,00 |
| 15.05.2025 | 5,74 | 5,99 | 5,69 | 5,74 | -1,37% | 210.731,00 |
| 14.05.2025 | 5,68 | 5,99 | 5,68 | 5,82 | 3,37% | 107.507,00 |
| 13.05.2025 | 5,77 | 5,77 | 5,29 | 5,63 | -2,43% | 366.872,00 |
| 12.05.2025 | 5,82 | 5,97 | 5,39 | 5,77 | 1,05% | 197.969,00 |
| 09.05.2025 | 6,14 | 6,31 | 5,51 | 5,71 | -7,31% | 357.669,00 |
| 08.05.2025 | 6,75 | 6,96 | 5,87 | 6,16 | -9,81% | 2.117.823,00 |
| 07.05.2025 | 6,39 | 7,20 | 6,31 | 6,83 | 6,39% | 476.528,00 |
| 06.05.2025 | 6,18 | 6,84 | 6,17 | 6,42 | 2,72% | 336.396,00 |
| 05.05.2025 | 6,20 | 6,25 | 5,58 | 6,25 | 3,82% | 275.178,00 |
| 02.05.2025 | 6,29 | 6,29 | 5,64 | 6,02 | -1,95% | 164.164,00 |
| 01.05.2025 | 6,27 | 6,34 | 5,86 | 6,14 | -1,13% | 211.024,00 |
| 30.04.2025 | 6,67 | 6,73 | 6,21 | 6,21 | -9,74% | 327.325,00 |
| 29.04.2025 | 6,74 | 7,00 | 6,11 | 6,88 | 3,46% | 323.036,00 |
| 28.04.2025 | 6,34 | 6,71 | 5,82 | 6,65 | 7,09% | 228.310,00 |
| 25.04.2025 | 5,87 | 6,23 | 5,70 | 6,21 | 6,15% | 138.502,00 |
| 24.04.2025 | 5,66 | 6,10 | 5,61 | 5,85 | 2,51% | 122.849,00 |
| 23.04.2025 | 5,03 | 5,77 | 5,03 | 5,71 | 17,91% | 202.599,00 |
| 22.04.2025 | 4,51 | 4,92 | 4,50 | 4,84 | 9,26% | 97.653,00 |
| 21.04.2025 | 4,44 | 4,88 | 4,28 | 4,43 | -1,34% | 43.575,00 |
| 17.04.2025 | 4,52 | 4,52 | 4,26 | 4,49 | 0,45% | 37.843,00 |
| 16.04.2025 | 4,40 | 4,79 | 4,40 | 4,47 | 1,36% | 66.748,00 |
| 15.04.2025 | 4,62 | 4,69 | 4,35 | 4,41 | -4,13% | 73.444,00 |
| 14.04.2025 | 4,32 | 4,65 | 4,20 | 4,60 | 7,98% | 140.289,00 |
| 11.04.2025 | 4,23 | 4,51 | 4,10 | 4,26 | 2,65% | 39.434,00 |
| 10.04.2025 | 4,29 | 4,50 | 4,11 | 4,15 | -5,68% | 28.522,00 |
| 09.04.2025 | 3,99 | 4,59 | 3,99 | 4,40 | 10,00% | 100.562,00 |
| 08.04.2025 | 4,28 | 4,29 | 3,90 | 4,00 | -1,72% | 62.852,00 |
| 07.04.2025 | 3,84 | 4,28 | 3,82 | 4,07 | 0,99% | 99.309,00 |
| 04.04.2025 | 3,97 | 4,15 | 3,83 | 4,03 | -7,78% | 49.019,00 |
| 03.04.2025 | 4,13 | 4,41 | 3,88 | 4,37 | -1,35% | 75.599,00 |
| 02.04.2025 | 3,85 | 4,64 | 3,85 | 4,43 | 12,72% | 262.273,00 |
| 01.04.2025 | 3,54 | 4,16 | 3,49 | 3,93 | 9,47% | 424.898,00 |
| 31.03.2025 | 3,64 | 3,86 | 3,18 | 3,59 | -6,51% | 106.694,00 |
| 28.03.2025 | 4,21 | 4,48 | 3,71 | 3,84 | -9,43% | 108.564,00 |
| 27.03.2025 | 4,45 | 4,58 | 4,02 | 4,24 | -0,24% | 68.046,00 |
| 26.03.2025 | 3,86 | 4,38 | 3,59 | 4,25 | 10,10% | 249.068,00 |
| 25.03.2025 | 4,05 | 4,06 | 3,71 | 3,86 | -4,69% | 138.901,00 |
| 24.03.2025 | 3,97 | 4,05 | 3,82 | 4,05 | 4,38% | 52.809,00 |
| 21.03.2025 | 3,63 | 4,19 | 3,45 | 3,88 | 5,15% | 150.829,00 |
| 20.03.2025 | 3,70 | 3,77 | 3,41 | 3,69 | -1,60% | 35.091,00 |
| 19.03.2025 | 3,62 | 3,79 | 3,44 | 3,75 | 3,59% | 43.946,00 |
| 18.03.2025 | 3,55 | 3,64 | 3,32 | 3,62 | 0,00% | 40.398,00 |
| 17.03.2025 | 3,54 | 3,70 | 3,28 | 3,62 | 1,69% | 85.804,00 |
| 14.03.2025 | 3,44 | 3,66 | 3,44 | 3,56 | 6,27% | 48.899,00 |
| 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 |