3,584$
6,99%
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 | 3,56 | 6,27% | 48.899,00 |
| 13.03.2025 | 3,31 | 3,98 | 3,23 | 3,35 | 0,60% | 68.026,00 |
| 12.03.2025 | 3,42 | 4,10 | 3,22 | 3,33 | -1,19% | 274.930,00 |
| 11.03.2025 | 3,04 | 3,39 | 2,80 | 3,37 | 18,25% | 144.948,00 |
| 10.03.2025 | 3,16 | 3,34 | 2,77 | 2,85 | -11,76% | 69.725,00 |
| 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% | 22.162,00 |
| 05.03.2025 | 3,00 | 3,28 | 2,82 | 3,19 | 5,98% | 50.802,00 |
| 04.03.2025 | 2,95 | 3,15 | 2,67 | 3,01 | -1,63% | 110.843,00 |
| 03.03.2025 | 3,31 | 3,58 | 3,00 | 3,06 | -11,56% | 233.194,00 |
| 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% | 41.644,00 |
| 24.02.2025 | 3,59 | 3,63 | 3,45 | 3,60 | 0,56% | 31.111,00 |
| 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% | 90.588,00 |
| 18.02.2025 | 4,23 | 4,36 | 3,73 | 3,77 | -11,24% | 119.494,00 |
| 17.02.2025 | 4,23 | 4,24 | 4,23 | 4,24 | 0,28% | - |
| 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% | 81.626,00 |
| 12.02.2025 | 4,70 | 4,75 | 4,20 | 4,32 | -9,81% | 153.635,00 |
| 11.02.2025 | 4,78 | 4,88 | 4,70 | 4,79 | -0,21% | 54.179,00 |
| 10.02.2025 | 5,20 | 5,23 | 4,72 | 4,80 | -6,98% | 99.120,00 |
| 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% | 97.531,00 |
| 05.02.2025 | 5,05 | 5,70 | 4,61 | 5,33 | 6,18% | 419.833,00 |
| 04.02.2025 | 4,35 | 5,35 | 4,33 | 5,02 | 29,38% | 1.103.707,00 |
| 03.02.2025 | 3,82 | 4,12 | 3,80 | 3,88 | -3,00% | 73.996,00 |
| 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% | 36.544,00 |
| 29.01.2025 | 4,07 | 4,19 | 3,98 | 4,07 | 0,25% | 47.176,00 |
| 28.01.2025 | 3,98 | 4,11 | 3,87 | 4,06 | 0,50% | 51.489,00 |
| 27.01.2025 | 4,02 | 4,16 | 3,91 | 4,04 | 1,00% | 95.599,00 |
| 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% | 122.318,00 |
| 22.01.2025 | 4,07 | 4,17 | 3,86 | 4,04 | 0,75% | 87.346,00 |
| 21.01.2025 | 4,05 | 4,20 | 3,72 | 4,01 | 0,50% | 198.926,00 |
| 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% | 58.361,00 |
| 15.01.2025 | 3,03 | 3,16 | 2,76 | 3,12 | 4,00% | 95.528,00 |
| 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% | 79.519,00 |
| 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% | 123.140,00 |
| 06.01.2025 | 3,55 | 3,73 | 3,32 | 3,39 | -5,31% | 173.497,00 |
| 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% | 744.609,00 |
| 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% | 146.318,00 |
| 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% | 89.536,00 |
| 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% | 167.010,00 |
| 18.12.2024 | 5,88 | 5,96 | 5,35 | 5,54 | -4,48% | 225.578,00 |
| 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% | 316.622,00 |
| 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% | 706.656,00 |
| 11.12.2024 | 4,23 | 5,25 | 4,23 | 5,12 | 20,92% | 438.082,00 |
| 10.12.2024 | 4,50 | 4,58 | 4,23 | 4,23 | -4,30% | 55.875,00 |
| 09.12.2024 | 4,67 | 4,73 | 4,40 | 4,42 | -2,86% | 65.641,00 |
| 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% | 25.419,00 |
| 04.12.2024 | 4,75 | 4,83 | 4,48 | 4,49 | -4,47% | 124.716,00 |
| 03.12.2024 | 4,47 | 4,95 | 4,30 | 4,70 | 12,17% | 229.413,00 |
| 02.12.2024 | 4,48 | 4,49 | 3,89 | 4,19 | 5,54% | 94.646,00 |
| 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% | 47.215,00 |
| 25.11.2024 | 4,21 | 4,37 | 4,02 | 4,05 | -1,22% | 54.866,00 |
| 22.11.2024 | 3,95 | 4,42 | 3,91 | 4,10 | 4,59% | 120.448,00 |
| 21.11.2024 | 4,72 | 4,83 | 3,85 | 3,92 | -6,67% | 153.897,00 |
| 20.11.2024 | 3,79 | 4,23 | 3,30 | 4,20 | 18,98% | 771.465,00 |
| 19.11.2024 | 3,00 | 3,55 | 2,94 | 3,53 | 17,67% | 94.460,00 |
| 18.11.2024 | 3,06 | 3,08 | 2,78 | 3,00 | 0,67% | 46.242,00 |
| 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% | 34.019,00 |
| 13.11.2024 | 2,92 | 2,97 | 2,70 | 2,75 | -1,43% | 28.930,00 |
| 12.11.2024 | 2,90 | 2,90 | 2,62 | 2,79 | -6,06% | 45.442,00 |
| 11.11.2024 | 2,87 | 3,10 | 2,85 | 2,97 | 4,21% | 47.224,00 |
| 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% | 25.724,00 |
| 06.11.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 2,56% | 5.629,00 |
| 05.11.2024 | 2,47 | 2,58 | 2,45 | 2,46 | -0,40% | 8.404,00 |
| 04.11.2024 | 2,58 | 2,62 | 2,41 | 2,47 | -3,89% | 9.439,00 |
| 01.11.2024 | 2,39 | 2,57 | 2,38 | 2,57 | 5,76% | 49.135,00 |
| 31.10.2024 | 2,52 | 2,59 | 2,40 | 2,43 | -3,19% | 20.710,00 |
| 30.10.2024 | 2,55 | 2,59 | 2,48 | 2,51 | -3,09% | 13.908,00 |
| 29.10.2024 | 2,63 | 2,63 | 2,55 | 2,59 | -0,77% | 16.670,00 |
| 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% | 7.972,00 |
| 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 |