11,868$
2,93%
Echtzeit-Aktienkurs Exagen
Bid:
Ask:
Aktienkurse zur Exagen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 219.142,00 |
| 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 | -0,32% | 126.601,00 |
| 03.10.2025 | 10,86 | 10,98 | 10,86 | 10,93 | 0,41% | - |
| 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 |
| 23.09.2025 | 9,81 | 10,04 | 9,81 | 9,92 | 0,71% | 122.291,00 |
| 22.09.2025 | 9,55 | 10,08 | 9,30 | 9,85 | 3,03% | 195.863,00 |
| 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% | 109.709,00 |
| 16.09.2025 | 9,27 | 9,35 | 8,97 | 9,11 | -2,15% | 180.563,00 |
| 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 | -0,20% | 101.673,00 |
| 08.09.2025 | 9,76 | 9,94 | 9,63 | 9,82 | 1,54% | 141.242,00 |
| 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% | 174.270,00 |
| 03.09.2025 | 9,65 | 9,87 | 9,48 | 9,62 | 0,10% | 80.946,00 |
| 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% | 248.616,00 |
| 27.08.2025 | 9,83 | 9,94 | 9,45 | 9,55 | -3,54% | 325.621,00 |
| 26.08.2025 | 9,99 | 10,00 | 9,80 | 9,90 | 0,51% | 134.704,00 |
| 25.08.2025 | 10,10 | 10,13 | 9,73 | 9,85 | -2,48% | 216.586,00 |
| 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% | 156.568,00 |
| 20.08.2025 | 9,65 | 9,92 | 9,39 | 9,84 | 1,97% | 248.036,00 |
| 19.08.2025 | 9,71 | 9,85 | 9,52 | 9,65 | -1,03% | 295.520,00 |
| 18.08.2025 | 9,49 | 9,90 | 9,34 | 9,75 | 2,74% | 324.666,00 |
| 15.08.2025 | 9,40 | 9,79 | 9,01 | 9,49 | 1,55% | 353.377,00 |
| 14.08.2025 | 9,59 | 9,75 | 8,91 | 9,35 | -3,36% | 330.911,00 |
| 13.08.2025 | 9,56 | 9,75 | 9,43 | 9,67 | 1,15% | 147.214,00 |
| 12.08.2025 | 9,40 | 9,60 | 9,28 | 9,56 | 2,03% | 165.410,00 |
| 11.08.2025 | 9,26 | 9,40 | 9,09 | 9,37 | 1,85% | 117.553,00 |
| 08.08.2025 | 9,00 | 9,21 | 8,84 | 9,20 | 2,34% | 166.935,00 |
| 07.08.2025 | 9,00 | 9,08 | 8,69 | 8,99 | 0,90% | 194.736,00 |
| 06.08.2025 | 8,91 | 9,00 | 8,48 | 8,91 | 0,45% | 133.909,00 |
| 05.08.2025 | 8,81 | 8,93 | 8,63 | 8,87 | 0,23% | 166.909,00 |
| 04.08.2025 | 8,73 | 8,85 | 8,59 | 8,85 | 2,55% | 174.924,00 |
| 01.08.2025 | 8,17 | 8,66 | 7,94 | 8,63 | 2,74% | 282.735,00 |
| 31.07.2025 | 8,78 | 8,87 | 8,37 | 8,40 | -2,67% | 518.630,00 |
| 30.07.2025 | 8,82 | 9,10 | 8,63 | 8,63 | 2,13% | 1.012.723,00 |
| 29.07.2025 | 7,97 | 8,80 | 7,70 | 8,45 | 14,34% | 2.216.535,00 |
| 28.07.2025 | 7,30 | 7,45 | 7,12 | 7,39 | 1,65% | 242.997,00 |
| 25.07.2025 | 7,30 | 7,39 | 7,16 | 7,27 | 0,69% | 95.647,00 |
| 24.07.2025 | 7,37 | 7,45 | 7,20 | 7,22 | -1,37% | 160.057,00 |
| 23.07.2025 | 7,30 | 7,50 | 7,22 | 7,32 | 5,48% | 1.262.782,00 |
| 22.07.2025 | 7,01 | 7,10 | 6,81 | 6,94 | -0,43% | 235.081,00 |
| 21.07.2025 | 7,05 | 7,20 | 6,93 | 6,97 | -0,43% | 144.166,00 |
| 18.07.2025 | 7,29 | 7,31 | 6,83 | 7,00 | -2,51% | 145.690,00 |
| 17.07.2025 | 6,99 | 7,31 | 6,75 | 7,18 | 2,57% | 641.397,00 |
| 16.07.2025 | 6,83 | 7,03 | 6,80 | 7,00 | 3,24% | 103.562,00 |
| 15.07.2025 | 7,10 | 7,20 | 6,78 | 6,78 | -4,10% | 134.662,00 |
| 14.07.2025 | 6,98 | 7,10 | 6,75 | 7,07 | 1,14% | 527.964,00 |
| 11.07.2025 | 6,72 | 7,00 | 6,65 | 6,99 | -0,14% | 145.379,00 |
| 10.07.2025 | 6,89 | 7,00 | 6,57 | 7,00 | 2,49% | 216.778,00 |
| 09.07.2025 | 6,98 | 7,00 | 6,83 | 6,83 | -1,73% | 153.104,00 |
| 08.07.2025 | 7,00 | 7,15 | 6,84 | 6,95 | -0,14% | 538.463,00 |
| 07.07.2025 | 6,99 | 7,04 | 6,82 | 6,96 | -1,28% | 67.008,00 |
| 03.07.2025 | 7,00 | 7,10 | 6,92 | 7,05 | 1,15% | 227.319,00 |
| 02.07.2025 | 6,99 | 7,00 | 6,80 | 6,97 | -0,29% | 169.434,00 |
| 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% | 147.252,00 |
| 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% | 210.138,00 |
| 24.06.2025 | 7,06 | 7,35 | 6,83 | 7,06 | 1,29% | 572.394,00 |
| 23.06.2025 | 7,10 | 7,14 | 6,73 | 6,97 | -3,60% | 215.864,00 |
| 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% | 445.216,00 |
| 16.06.2025 | 7,20 | 7,75 | 7,20 | 7,44 | 4,49% | 263.253,00 |
| 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% | 228.566,00 |
| 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% | 115.206,00 |
| 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% | 130.031,00 |
| 04.06.2025 | 7,39 | 7,54 | 7,08 | 7,37 | -0,27% | 107.555,00 |
| 03.06.2025 | 7,00 | 7,56 | 6,98 | 7,39 | 3,50% | 263.563,00 |
| 02.06.2025 | 6,88 | 7,23 | 6,64 | 7,14 | 2,73% | 172.382,00 |
| 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% | 215.498,00 |
| 28.05.2025 | 6,82 | 6,84 | 6,50 | 6,70 | -1,62% | 134.627,00 |
| 27.05.2025 | 6,76 | 7,05 | 6,47 | 6,81 | 3,18% | 215.118,00 |
| 23.05.2025 | 5,91 | 6,98 | 5,67 | 6,60 | 9,45% | 600.977,00 |