6,180$
2,66%
Echtzeit-Aktienkurs Exagen
Bid:
Ask:
Aktienkurse zur Exagen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,96 | 6,27 | 5,96 | 6,17 | 2,49% | 221.447,00 |
| 07.01.2026 | 6,10 | 6,20 | 5,96 | 6,02 | -0,99% | 300.758,00 |
| 06.01.2026 | 6,06 | 6,21 | 5,85 | 6,08 | 2,01% | 493.371,00 |
| 05.01.2026 | 6,02 | 6,02 | 5,74 | 5,96 | -1,32% | 316.812,00 |
| 02.01.2026 | 6,12 | 6,30 | 5,87 | 6,04 | -0,66% | 246.235,00 |
| 31.12.2025 | 6,03 | 6,13 | 5,93 | 6,08 | 1,16% | 1.067.406,00 |
| 30.12.2025 | 5,95 | 6,13 | 5,84 | 6,01 | 0,50% | 299.212,00 |
| 29.12.2025 | 6,11 | 6,14 | 5,96 | 5,98 | -2,45% | 216.928,00 |
| 26.12.2025 | 6,21 | 6,34 | 6,00 | 6,13 | -0,97% | 227.180,00 |
| 24.12.2025 | 6,20 | 6,26 | 5,93 | 6,19 | -2,06% | 349.442,00 |
| 23.12.2025 | 6,60 | 6,62 | 6,19 | 6,32 | -4,68% | 506.159,00 |
| 22.12.2025 | 6,37 | 6,80 | 6,20 | 6,63 | 3,11% | 335.263,00 |
| 19.12.2025 | 6,49 | 6,61 | 6,37 | 6,43 | -0,62% | 268.941,00 |
| 18.12.2025 | 6,54 | 6,78 | 6,44 | 6,47 | 0,86% | 248.496,00 |
| 17.12.2025 | 6,72 | 6,82 | 6,37 | 6,42 | -4,73% | 309.635,00 |
| 16.12.2025 | 7,01 | 7,04 | 6,72 | 6,73 | -4,08% | 173.703,00 |
| 15.12.2025 | 7,14 | 7,14 | 6,87 | 7,02 | -1,27% | 207.612,00 |
| 12.12.2025 | 7,19 | 7,29 | 7,03 | 7,11 | -1,39% | 227.197,00 |
| 11.12.2025 | 7,14 | 7,27 | 6,94 | 7,21 | 0,91% | 189.885,00 |
| 10.12.2025 | 6,99 | 7,33 | 6,94 | 7,15 | 1,78% | 192.304,00 |
| 09.12.2025 | 7,00 | 7,15 | 6,94 | 7,02 | 0,43% | 267.628,00 |
| 08.12.2025 | 7,28 | 7,36 | 6,97 | 6,99 | -2,92% | 278.205,00 |
| 05.12.2025 | 7,50 | 7,58 | 7,18 | 7,20 | -3,87% | 149.771,00 |
| 04.12.2025 | 7,20 | 7,60 | 7,15 | 7,49 | 2,88% | 156.616,00 |
| 03.12.2025 | 7,11 | 7,30 | 7,01 | 7,28 | 2,54% | 250.387,00 |
| 02.12.2025 | 7,51 | 7,53 | 7,05 | 7,10 | -5,33% | 340.135,00 |
| 01.12.2025 | 7,80 | 7,87 | 7,45 | 7,50 | -5,06% | 324.048,00 |
| 28.11.2025 | 7,80 | 7,94 | 7,72 | 7,90 | 2,07% | 186.991,00 |
| 26.11.2025 | 7,65 | 7,86 | 7,64 | 7,74 | 0,52% | 223.155,00 |
| 25.11.2025 | 7,60 | 7,74 | 7,54 | 7,70 | 1,85% | 270.292,00 |
| 24.11.2025 | 7,60 | 7,65 | 7,45 | 7,56 | -0,66% | 454.394,00 |
| 21.11.2025 | 7,79 | 7,85 | 7,54 | 7,61 | -1,93% | 219.876,00 |
| 20.11.2025 | 8,01 | 8,35 | 7,70 | 7,76 | -1,90% | 285.104,00 |
| 19.11.2025 | 8,24 | 8,33 | 7,88 | 7,91 | -3,60% | 317.201,00 |
| 18.11.2025 | 8,29 | 8,55 | 8,16 | 8,21 | -3,24% | 290.770,00 |
| 17.11.2025 | 9,01 | 9,05 | 8,25 | 8,48 | -5,88% | 1.186.963,00 |
| 14.11.2025 | 9,19 | 9,28 | 8,91 | 9,01 | -3,64% | 369.312,00 |
| 13.11.2025 | 9,57 | 9,74 | 9,25 | 9,35 | -2,40% | 522.561,00 |
| 12.11.2025 | 9,23 | 9,70 | 9,23 | 9,58 | 3,79% | 270.271,00 |
| 11.11.2025 | 9,41 | 9,44 | 9,19 | 9,23 | -2,22% | 322.145,00 |
| 10.11.2025 | 9,82 | 10,27 | 9,43 | 9,44 | -1,26% | 534.189,00 |
| 07.11.2025 | 10,20 | 10,41 | 9,24 | 9,56 | -7,90% | 683.808,00 |
| 06.11.2025 | 10,15 | 10,83 | 10,15 | 10,38 | 0,48% | 538.529,00 |
| 05.11.2025 | 10,84 | 10,84 | 9,58 | 10,33 | -4,09% | 1.417.209,00 |
| 04.11.2025 | 11,08 | 11,50 | 10,50 | 10,77 | -8,96% | 909.932,00 |
| 03.11.2025 | 11,75 | 11,92 | 11,65 | 11,83 | 1,37% | 359.773,00 |
| 31.10.2025 | 11,76 | 11,82 | 11,58 | 11,67 | -0,60% | 101.920,00 |
| 30.10.2025 | 11,75 | 11,87 | 11,68 | 11,74 | -0,80% | 122.687,00 |
| 29.10.2025 | 11,86 | 11,90 | 11,66 | 11,84 | -0,46% | 175.643,00 |
| 28.10.2025 | 11,96 | 11,98 | 11,58 | 11,89 | -0,17% | 179.367,00 |
| 27.10.2025 | 12,11 | 12,23 | 11,84 | 11,91 | -0,42% | 231.816,00 |
| 24.10.2025 | 11,97 | 12,01 | 11,87 | 11,96 | 0,34% | 205.808,00 |
| 23.10.2025 | 11,78 | 12,01 | 11,74 | 11,92 | 1,45% | 179.517,00 |
| 22.10.2025 | 11,72 | 11,75 | 11,58 | 11,75 | 0,51% | 244.706,00 |
| 21.10.2025 | 11,72 | 11,85 | 11,60 | 11,69 | -0,26% | 204.430,00 |
| 20.10.2025 | 11,68 | 11,77 | 11,37 | 11,72 | 1,56% | 200.310,00 |
| 17.10.2025 | 11,75 | 11,77 | 11,35 | 11,54 | -1,95% | 181.282,00 |
| 16.10.2025 | 11,94 | 11,99 | 11,64 | 11,77 | -1,09% | 210.494,00 |
| 15.10.2025 | 11,65 | 11,99 | 11,56 | 11,90 | 3,21% | 328.449,00 |
| 14.10.2025 | 11,25 | 11,75 | 11,06 | 11,53 | 4,44% | 662.062,00 |
| 13.10.2025 | 11,00 | 11,07 | 10,78 | 11,04 | 0,82% | 219.108,00 |
| 10.10.2025 | 11,02 | 11,21 | 10,78 | 10,95 | -1,17% | 204.035,00 |
| 09.10.2025 | 11,00 | 11,28 | 10,93 | 11,08 | 0,91% | 591.914,00 |
| 08.10.2025 | 11,00 | 11,00 | 10,80 | 10,98 | 0,18% | 103.605,00 |
| 07.10.2025 | 10,98 | 10,99 | 10,63 | 10,96 | 0,55% | 172.195,00 |
| 06.10.2025 | 10,96 | 11,00 | 10,84 | 10,90 | -0,37% | 126.411,00 |
| 03.10.2025 | 10,90 | 10,98 | 10,88 | 10,94 | 0,46% | 83.540,00 |
| 02.10.2025 | 10,93 | 11,11 | 10,82 | 10,89 | -0,82% | 131.202,00 |
| 01.10.2025 | 10,99 | 11,04 | 10,79 | 10,98 | -0,09% | 187.783,00 |
| 30.09.2025 | 10,80 | 11,13 | 10,75 | 10,99 | 2,04% | 1.087.141,00 |
| 29.09.2025 | 10,97 | 11,15 | 10,62 | 10,77 | -1,10% | 219.706,00 |
| 26.09.2025 | 10,62 | 11,17 | 10,58 | 10,89 | 3,03% | 258.147,00 |
| 25.09.2025 | 10,62 | 10,85 | 10,27 | 10,57 | -1,95% | 228.948,00 |
| 24.09.2025 | 10,09 | 10,83 | 10,05 | 10,78 | 8,67% | 371.357,00 |
| 23.09.2025 | 9,81 | 10,04 | 9,81 | 9,92 | 0,71% | 117.959,00 |
| 22.09.2025 | 9,55 | 10,08 | 9,30 | 9,85 | 3,03% | 195.818,00 |
| 19.09.2025 | 9,72 | 9,92 | 9,48 | 9,56 | -1,14% | 331.626,00 |
| 18.09.2025 | 9,20 | 9,77 | 9,15 | 9,67 | 5,22% | 200.318,00 |
| 17.09.2025 | 9,09 | 9,45 | 9,09 | 9,19 | 0,88% | 109.708,00 |
| 16.09.2025 | 9,27 | 9,35 | 8,97 | 9,11 | -2,15% | 180.498,00 |
| 15.09.2025 | 9,72 | 9,88 | 9,18 | 9,31 | -4,41% | 169.037,00 |
| 12.09.2025 | 10,04 | 10,09 | 9,70 | 9,74 | -2,60% | 141.142,00 |
| 11.09.2025 | 10,01 | 10,28 | 9,88 | 10,00 | 3,84% | 508.512,00 |
| 10.09.2025 | 9,81 | 9,86 | 9,55 | 9,63 | -1,73% | 93.448,00 |
| 09.09.2025 | 9,83 | 9,89 | 9,75 | 9,80 | -0,10% | 101.673,00 |
| 08.09.2025 | 9,76 | 10,09 | 9,59 | 9,81 | 1,45% | 141.252,00 |
| 05.09.2025 | 9,83 | 9,96 | 9,58 | 9,67 | -1,63% | 93.470,00 |
| 04.09.2025 | 9,58 | 9,93 | 9,51 | 9,83 | 2,18% | 174.269,00 |
| 03.09.2025 | 9,65 | 9,87 | 9,48 | 9,62 | 0,10% | 80.494,00 |
| 02.09.2025 | 9,73 | 10,00 | 9,55 | 9,61 | -2,54% | 180.936,00 |
| 29.08.2025 | 9,76 | 10,00 | 9,59 | 9,86 | 1,23% | 128.870,00 |
| 28.08.2025 | 9,61 | 9,79 | 9,46 | 9,74 | 1,99% | 248.611,00 |
| 27.08.2025 | 9,83 | 9,94 | 9,45 | 9,55 | -3,54% | 325.534,00 |
| 26.08.2025 | 9,99 | 10,00 | 9,80 | 9,90 | 0,51% | 134.700,00 |
| 25.08.2025 | 10,10 | 10,13 | 9,73 | 9,85 | -2,48% | 216.585,00 |
| 22.08.2025 | 9,98 | 10,34 | 9,80 | 10,10 | 1,20% | 495.160,00 |
| 21.08.2025 | 9,80 | 10,00 | 9,79 | 9,98 | 1,42% | 156.530,00 |
| 20.08.2025 | 9,65 | 9,92 | 9,39 | 9,84 | 1,97% | 247.875,00 |
| 19.08.2025 | 9,71 | 9,85 | 9,52 | 9,65 | -1,03% | 295.303,00 |
| 18.08.2025 | 9,49 | 9,90 | 9,34 | 9,75 | 2,74% | 324.440,00 |