4,430$
-12,02%
Echtzeit-Aktienkurs Exagen
Bid:
Ask:
Aktienkurse zur Exagen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,02 | 5,10 | 4,39 | 4,41 | -12,33% | 1.363.070,00 |
| 11.11.2026 | 5,59 | 5,65 | 4,69 | 5,03 | -4,37% | 1.202.531,00 |
| 10.11.2026 | 6,25 | 6,30 | 4,61 | 5,26 | -25,86% | 2.190.850,00 |
| 09.11.2026 | 5,90 | 7,19 | 5,90 | 7,10 | 22,12% | 671.519,00 |
| 06.11.2026 | 7,61 | 7,90 | 5,69 | 5,81 | -23,55% | 1.196.212,00 |
| 05.11.2026 | 8,43 | 8,48 | 7,46 | 7,60 | -10,69% | 409.377,00 |
| 04.11.2026 | 8,52 | 8,67 | 8,31 | 8,51 | 2,04% | 131.619,00 |
| 03.11.2026 | 8,39 | 8,71 | 8,30 | 8,34 | -0,60% | 96.679,00 |
| 02.11.2026 | 8,59 | 8,67 | 8,21 | 8,39 | -2,33% | 243.094,00 |
| 30.10.2026 | 8,58 | 8,62 | 8,28 | 8,59 | -1,26% | 394.013,00 |
| 29.10.2026 | 8,34 | 8,88 | 8,34 | 8,70 | 3,57% | 378.313,00 |
| 28.10.2026 | 7,80 | 8,50 | 7,72 | 8,40 | 7,97% | 345.669,00 |
| 27.10.2026 | 7,57 | 7,84 | 7,46 | 7,78 | 4,15% | 180.702,00 |
| 26.10.2026 | 7,20 | 7,59 | 7,05 | 7,47 | 2,75% | 191.377,00 |
| 23.10.2026 | 7,43 | 7,46 | 7,17 | 7,27 | -2,94% | 222.793,00 |
| 22.10.2026 | 7,72 | 7,82 | 7,25 | 7,49 | -4,59% | 219.061,00 |
| 21.10.2026 | 7,46 | 8,11 | 7,44 | 7,85 | 6,22% | 285.379,00 |
| 20.10.2026 | 7,56 | 7,61 | 7,35 | 7,39 | -0,81% | 424.896,00 |
| 19.10.2026 | 7,72 | 8,00 | 7,39 | 7,45 | -3,50% | 470.648,00 |
| 16.10.2026 | 8,46 | 8,55 | 7,30 | 7,72 | -9,81% | 966.186,00 |
| 15.10.2026 | 8,34 | 8,63 | 8,17 | 8,56 | 1,66% | 393.572,00 |
| 14.10.2026 | 8,32 | 9,22 | 8,32 | 8,42 | -0,71% | 611.833,00 |
| 13.10.2026 | 8,18 | 8,66 | 8,13 | 8,48 | 2,79% | 469.991,00 |
| 12.10.2026 | 8,20 | 8,49 | 8,11 | 8,25 | -2,02% | 200.901,00 |
| 09.10.2026 | 8,17 | 8,55 | 7,98 | 8,42 | 3,06% | 251.153,00 |
| 08.10.2026 | 8,24 | 8,25 | 7,98 | 8,17 | -1,57% | 362.285,00 |
| 07.10.2026 | 7,98 | 8,36 | 7,89 | 8,30 | 1,34% | 234.913,00 |
| 06.10.2026 | 8,53 | 8,70 | 8,09 | 8,19 | -3,19% | 271.751,00 |
| 05.10.2026 | 8,41 | 8,54 | 8,02 | 8,46 | 3,55% | 291.748,00 |
| 02.10.2026 | 7,99 | 8,20 | 7,78 | 8,17 | 3,42% | 617.366,00 |
| 01.10.2026 | 8,13 | 8,25 | 7,81 | 7,90 | -2,97% | 401.705,00 |
| 30.09.2026 | 8,39 | 8,41 | 8,07 | 8,14 | -2,02% | 214.196,00 |
| 29.09.2026 | 8,55 | 8,56 | 8,24 | 8,31 | -2,00% | 217.817,00 |
| 28.09.2026 | 8,65 | 8,69 | 8,45 | 8,48 | -2,75% | 230.966,00 |
| 25.09.2026 | 8,83 | 8,89 | 8,61 | 8,72 | -0,17% | 281.985,00 |
| 24.09.2026 | 8,44 | 8,86 | 8,28 | 8,74 | 2,16% | 341.369,00 |
| 23.09.2026 | 8,77 | 8,77 | 8,25 | 8,55 | -2,40% | 383.693,00 |
| 22.09.2026 | 8,71 | 8,88 | 8,53 | 8,76 | 1,62% | 264.437,00 |
| 21.09.2026 | 8,59 | 8,70 | 8,36 | 8,62 | 2,50% | 361.336,00 |
| 18.09.2026 | 7,87 | 8,42 | 7,87 | 8,41 | 7,13% | 351.726,00 |
| 17.09.2026 | 7,89 | 8,00 | 7,65 | 7,85 | 0,71% | 192.643,00 |
| 16.09.2026 | 7,56 | 7,94 | 7,56 | 7,80 | 3,93% | 329.231,00 |
| 15.09.2026 | 7,32 | 7,70 | 7,32 | 7,50 | 1,76% | 221.718,00 |
| 14.09.2026 | 6,97 | 7,38 | 6,91 | 7,37 | 4,84% | 192.591,00 |
| 11.09.2026 | 7,10 | 7,29 | 7,00 | 7,03 | 0,72% | 476.716,00 |
| 10.09.2026 | 7,26 | 7,34 | 6,83 | 6,98 | -4,51% | 197.460,00 |
| 09.09.2026 | 7,29 | 7,42 | 7,18 | 7,31 | 0,14% | 149.092,00 |
| 08.09.2026 | 7,51 | 7,53 | 7,21 | 7,30 | -3,69% | 151.901,00 |
| 04.09.2026 | 7,40 | 7,62 | 7,38 | 7,58 | 0,53% | 138.172,00 |
| 03.09.2026 | 7,52 | 7,55 | 7,04 | 7,54 | 0,40% | 293.956,00 |
| 02.09.2026 | 7,19 | 7,65 | 7,18 | 7,51 | 5,03% | 244.898,00 |
| 01.09.2026 | 7,25 | 7,44 | 7,06 | 7,15 | -2,46% | 181.504,00 |
| 31.08.2026 | 7,33 | 7,39 | 7,04 | 7,33 | -0,81% | 350.693,00 |
| 28.08.2026 | 7,53 | 7,78 | 7,31 | 7,39 | -1,86% | 244.029,00 |
| 27.08.2026 | 7,59 | 7,77 | 7,48 | 7,53 | -1,83% | 161.653,00 |
| 26.08.2026 | 7,52 | 7,75 | 7,38 | 7,67 | 0,92% | 231.396,00 |
| 25.08.2026 | 7,68 | 7,85 | 7,58 | 7,60 | -0,65% | 197.414,00 |
| 24.08.2026 | 7,90 | 7,90 | 7,56 | 7,65 | -3,41% | 305.440,00 |
| 21.08.2026 | 7,83 | 7,99 | 7,62 | 7,92 | 1,80% | 252.021,00 |
| 20.08.2026 | 7,38 | 7,85 | 7,20 | 7,78 | 4,85% | 570.967,00 |
| 19.08.2026 | 6,70 | 7,45 | 6,70 | 7,42 | 12,59% | 467.843,00 |
| 18.08.2026 | 6,61 | 6,77 | 6,50 | 6,59 | -1,64% | 235.716,00 |
| 17.08.2026 | 6,57 | 6,86 | 6,56 | 6,70 | 0,60% | 739.374,00 |
| 14.08.2026 | 6,58 | 6,70 | 6,50 | 6,66 | 1,22% | 154.294,00 |
| 13.08.2026 | 6,70 | 6,76 | 6,49 | 6,58 | -0,15% | 321.324,00 |
| 12.08.2026 | 6,81 | 6,81 | 6,56 | 6,59 | -2,51% | 226.894,00 |
| 11.08.2026 | 6,60 | 6,98 | 6,59 | 6,76 | 1,50% | 305.435,00 |
| 10.08.2026 | 6,85 | 6,93 | 6,50 | 6,66 | -3,06% | 301.965,00 |
| 07.08.2026 | 6,68 | 6,94 | 6,48 | 6,87 | 4,25% | 431.917,00 |
| 06.08.2026 | 6,65 | 6,76 | 6,46 | 6,59 | 0,15% | 397.307,00 |
| 05.08.2026 | 6,58 | 7,10 | 6,39 | 6,58 | 2,02% | 1.221.843,00 |
| 04.08.2026 | 5,75 | 6,83 | 5,74 | 6,45 | 37,53% | 2.612.710,00 |
| 03.08.2026 | 4,54 | 4,78 | 4,54 | 4,69 | 3,53% | 209.094,00 |
| 31.07.2026 | 4,62 | 4,72 | 4,38 | 4,53 | -3,21% | 106.474,00 |
| 30.07.2026 | 4,46 | 4,73 | 4,43 | 4,68 | 7,59% | 98.936,00 |
| 29.07.2026 | 4,46 | 4,66 | 4,32 | 4,35 | -2,14% | 188.560,00 |
| 28.07.2026 | 4,35 | 4,49 | 4,09 | 4,45 | 1,25% | 270.147,00 |
| 27.07.2026 | 4,74 | 4,89 | 4,31 | 4,39 | -6,20% | 201.712,00 |
| 24.07.2026 | 5,00 | 5,11 | 4,65 | 4,68 | -5,45% | 187.081,00 |
| 23.07.2026 | 4,82 | 5,04 | 4,65 | 4,95 | 0,20% | 327.078,00 |
| 22.07.2026 | 4,87 | 5,04 | 4,87 | 4,94 | 1,65% | 163.345,00 |
| 21.07.2026 | 4,78 | 4,99 | 4,60 | 4,86 | 3,96% | 227.997,00 |
| 20.07.2026 | 4,42 | 4,94 | 4,42 | 4,68 | 6,49% | 506.051,00 |
| 17.07.2026 | 4,14 | 4,45 | 4,07 | 4,39 | 3,42% | 159.897,00 |
| 16.07.2026 | 4,30 | 4,38 | 4,17 | 4,25 | -1,28% | 166.595,00 |
| 15.07.2026 | 4,10 | 4,40 | 4,10 | 4,30 | 5,26% | 169.466,00 |
| 14.07.2026 | 4,13 | 4,24 | 4,05 | 4,09 | -1,57% | 349.506,00 |
| 13.07.2026 | 4,43 | 4,43 | 4,12 | 4,15 | -6,74% | 281.285,00 |
| 10.07.2026 | 4,63 | 4,63 | 4,33 | 4,45 | -3,68% | 95.840,00 |
| 09.07.2026 | 4,37 | 4,62 | 4,36 | 4,62 | 5,72% | 179.733,00 |
| 08.07.2026 | 4,74 | 4,76 | 4,35 | 4,37 | -8,86% | 489.704,00 |
| 07.07.2026 | 4,38 | 4,85 | 4,23 | 4,80 | 8,98% | 283.798,00 |
| 06.07.2026 | 4,54 | 4,63 | 4,36 | 4,40 | -3,08% | 145.695,00 |
| 02.07.2026 | 4,69 | 4,76 | 4,47 | 4,54 | -3,40% | 127.798,00 |
| 01.07.2026 | 4,65 | 4,83 | 4,57 | 4,70 | 1,08% | 82.956,00 |
| 30.06.2026 | 4,75 | 4,85 | 4,65 | 4,65 | -2,11% | 190.170,00 |
| 29.06.2026 | 4,62 | 4,80 | 4,57 | 4,75 | 3,71% | 151.823,00 |
| 26.06.2026 | 4,73 | 5,01 | 4,53 | 4,58 | -1,29% | 404.582,00 |
| 25.06.2026 | 4,66 | 4,85 | 4,60 | 4,64 | 2,43% | 181.531,00 |
| 24.06.2026 | 4,40 | 4,56 | 4,37 | 4,53 | 3,90% | 120.225,00 |