3,272$
-0,25%
Echtzeit-Aktienkurs Exagen Inc.
Bid:
Ask:
Aktienkurse zur Exagen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,41 | 3,41 | 3,23 | 3,28 | 0,92% | 235.798,00 |
| 12.02.2026 | 3,29 | 3,33 | 3,19 | 3,25 | -1,81% | 368.180,00 |
| 11.02.2026 | 3,50 | 3,50 | 3,24 | 3,31 | -5,83% | 371.322,00 |
| 10.02.2026 | 3,39 | 3,69 | 3,37 | 3,52 | 4,15% | 404.828,00 |
| 09.02.2026 | 3,52 | 3,52 | 3,30 | 3,38 | -3,85% | 339.890,00 |
| 06.02.2026 | 3,42 | 3,64 | 3,37 | 3,51 | 4,31% | 581.782,00 |
| 05.02.2026 | 3,47 | 3,55 | 3,32 | 3,37 | -3,72% | 502.880,00 |
| 04.02.2026 | 3,71 | 3,72 | 3,41 | 3,50 | -5,67% | 1.015.806,00 |
| 03.02.2026 | 3,83 | 3,97 | 3,63 | 3,71 | -3,26% | 441.819,00 |
| 02.02.2026 | 3,64 | 4,01 | 3,58 | 3,83 | 4,08% | 713.645,00 |
| 30.01.2026 | 3,95 | 3,95 | 3,53 | 3,68 | -6,84% | 1.357.948,00 |
| 29.01.2026 | 4,05 | 4,11 | 3,84 | 3,95 | -2,83% | 389.236,00 |
| 28.01.2026 | 4,33 | 4,33 | 4,02 | 4,07 | -5,68% | 357.217,00 |
| 27.01.2026 | 4,43 | 4,51 | 4,25 | 4,31 | -2,27% | 488.159,00 |
| 26.01.2026 | 4,60 | 4,69 | 4,30 | 4,41 | -4,13% | 736.052,00 |
| 23.01.2026 | 4,86 | 4,91 | 4,53 | 4,60 | -6,12% | 459.818,00 |
| 22.01.2026 | 4,74 | 5,05 | 4,72 | 4,90 | 3,48% | 792.663,00 |
| 21.01.2026 | 4,73 | 4,88 | 4,41 | 4,74 | 0,00% | 771.841,00 |
| 20.01.2026 | 4,63 | 4,80 | 4,46 | 4,74 | 0,90% | 828.419,00 |
| 19.01.2026 | 4,69 | 4,69 | 4,69 | 4,69 | 0,06% | - |
| 16.01.2026 | 4,83 | 5,05 | 4,67 | 4,69 | -2,90% | 563.560,00 |
| 15.01.2026 | 5,09 | 5,09 | 4,82 | 4,83 | -5,11% | 504.417,00 |
| 14.01.2026 | 5,15 | 5,34 | 4,75 | 5,09 | -1,17% | 2.455.074,00 |
| 13.01.2026 | 5,94 | 6,05 | 5,14 | 5,15 | -13,45% | 980.578,00 |
| 12.01.2026 | 6,32 | 6,61 | 5,91 | 5,95 | -6,15% | 922.873,00 |
| 09.01.2026 | 6,24 | 6,75 | 5,94 | 6,34 | 2,76% | 438.452,00 |
| 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% | 493.372,00 |
| 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 | 6,14 | 5,84 | 6,01 | 0,50% | 299.253,00 |
| 29.12.2025 | 6,11 | 6,14 | 5,96 | 5,98 | -2,45% | 217.383,00 |
| 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% | 335.264,00 |
| 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% | 309.711,00 |
| 16.12.2025 | 7,01 | 7,04 | 6,72 | 6,73 | -4,08% | 173.723,00 |
| 15.12.2025 | 7,14 | 7,14 | 6,87 | 7,02 | -1,27% | 207.812,00 |
| 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% | 189.944,00 |
| 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% | 267.633,00 |
| 08.12.2025 | 7,28 | 7,36 | 6,97 | 6,99 | -2,92% | 278.239,00 |
| 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% | 250.388,00 |
| 02.12.2025 | 7,51 | 7,53 | 7,05 | 7,10 | -5,33% | 341.245,00 |
| 01.12.2025 | 7,80 | 7,87 | 7,45 | 7,50 | -5,06% | 324.098,00 |
| 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 | 7,55 | 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 | -2,06% | 219.876,00 |
| 20.11.2025 | 8,01 | 8,35 | 7,70 | 7,77 | -1,77% | 285.564,00 |
| 19.11.2025 | 8,24 | 8,33 | 7,88 | 7,91 | -3,65% | 317.201,00 |
| 18.11.2025 | 8,29 | 8,55 | 8,16 | 8,21 | -3,18% | 290.776,00 |
| 17.11.2025 | 9,01 | 9,05 | 8,25 | 8,48 | -5,88% | 1.187.576,00 |
| 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% | 522.661,00 |
| 12.11.2025 | 9,23 | 9,70 | 9,23 | 9,58 | 3,79% | 270.500,00 |
| 11.11.2025 | 9,41 | 9,44 | 9,19 | 9,23 | -2,22% | 322.146,00 |
| 10.11.2025 | 9,82 | 10,27 | 9,43 | 9,44 | -1,26% | 534.193,00 |
| 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% | 538.542,00 |
| 05.11.2025 | 10,84 | 10,84 | 9,58 | 10,33 | -4,09% | 1.417.456,00 |
| 04.11.2025 | 11,08 | 11,50 | 10,50 | 10,77 | -8,96% | 911.020,00 |
| 03.11.2025 | 11,75 | 11,92 | 11,65 | 11,83 | 1,37% | 362.932,00 |
| 31.10.2025 | 11,76 | 11,82 | 11,58 | 11,67 | -0,77% | 101.920,00 |
| 30.10.2025 | 11,75 | 11,87 | 11,68 | 11,76 | -0,76% | 122.711,00 |
| 29.10.2025 | 11,86 | 11,90 | 11,66 | 11,85 | -0,34% | 175.688,00 |
| 28.10.2025 | 11,96 | 11,98 | 11,58 | 11,89 | -0,17% | 179.411,00 |
| 27.10.2025 | 12,11 | 12,23 | 11,84 | 11,91 | -0,42% | 231.900,00 |
| 24.10.2025 | 11,97 | 12,01 | 11,87 | 11,96 | 0,50% | 205.808,00 |
| 23.10.2025 | 11,75 | 11,97 | 11,75 | 11,90 | 1,28% | 179.517,00 |
| 22.10.2025 | 11,72 | 11,75 | 11,58 | 11,75 | 0,51% | 244.749,00 |
| 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 | 1,59% | 200.310,00 |
| 17.10.2025 | 11,72 | 11,76 | 11,37 | 11,54 | -1,99% | - |
| 16.10.2025 | 11,94 | 11,99 | 11,64 | 11,77 | -1,26% | 210.494,00 |
| 15.10.2025 | 11,65 | 11,99 | 11,56 | 11,92 | 3,29% | 328.468,00 |
| 14.10.2025 | 11,25 | 11,75 | 11,06 | 11,54 | 4,53% | 662.062,00 |
| 13.10.2025 | 11,00 | 11,07 | 10,78 | 11,04 | 0,82% | 219.142,00 |
| 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% | 592.004,00 |
| 08.10.2025 | 11,00 | 11,00 | 10,80 | 10,98 | 0,18% | 105.485,00 |
| 07.10.2025 | 10,98 | 10,99 | 10,63 | 10,96 | 0,55% | 172.200,00 |
| 06.10.2025 | 10,96 | 11,00 | 10,84 | 10,90 | -0,55% | 126.601,00 |
| 03.10.2025 | 10,96 | 11,00 | 10,85 | 10,96 | 0,64% | 130.508,00 |
| 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% | 187.785,00 |
| 30.09.2025 | 10,80 | 11,13 | 10,75 | 10,99 | 2,04% | 1.088.301,00 |
| 29.09.2025 | 10,97 | 11,15 | 10,62 | 10,77 | -1,10% | 219.727,00 |
| 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% | 372.291,00 |