4,467$
-4,56%
Echtzeit-Aktienkurs Exagen Inc.
Bid:
Ask:
Aktienkurse zur Exagen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 4,66 | 4,71 | 4,45 | 4,45 | -4,86% | - |
| 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% | 188.561,00 |
| 28.07.2026 | 4,35 | 4,49 | 4,09 | 4,45 | 1,25% | 270.255,00 |
| 27.07.2026 | 4,74 | 4,89 | 4,31 | 4,39 | -6,20% | 201.761,00 |
| 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% | 328.270,00 |
| 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% | 234.357,00 |
| 20.07.2026 | 4,42 | 4,94 | 4,42 | 4,68 | 6,49% | 513.219,00 |
| 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% | 169.682,00 |
| 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% | 281.291,00 |
| 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% | 286.103,00 |
| 06.07.2026 | 4,54 | 4,63 | 4,36 | 4,40 | -3,08% | 145.755,00 |
| 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% | 197.195,00 |
| 29.06.2026 | 4,62 | 4,80 | 4,57 | 4,75 | 3,71% | 151.873,00 |
| 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% | 183.645,00 |
| 24.06.2026 | 4,40 | 4,56 | 4,37 | 4,53 | 3,90% | 122.551,00 |
| 23.06.2026 | 4,31 | 4,62 | 4,31 | 4,36 | -1,13% | 104.156,00 |
| 22.06.2026 | 4,55 | 4,67 | 4,29 | 4,41 | -2,69% | 258.689,00 |
| 19.06.2026 | 4,54 | 4,55 | 4,53 | 4,53 | -0,18% | - |
| 18.06.2026 | 4,36 | 4,54 | 4,23 | 4,54 | 6,57% | 304.684,00 |
| 17.06.2026 | 4,58 | 4,74 | 4,16 | 4,26 | -6,37% | 436.514,00 |
| 16.06.2026 | 4,61 | 4,83 | 4,49 | 4,55 | -0,44% | 234.766,00 |
| 15.06.2026 | 4,79 | 4,85 | 4,56 | 4,57 | -2,14% | 154.960,00 |
| 12.06.2026 | 4,51 | 4,70 | 4,46 | 4,67 | 4,24% | 145.515,00 |
| 11.06.2026 | 4,20 | 4,49 | 4,11 | 4,48 | 6,92% | 136.464,00 |
| 10.06.2026 | 4,32 | 4,54 | 4,18 | 4,19 | -2,56% | 166.451,00 |
| 09.06.2026 | 4,25 | 4,50 | 4,15 | 4,30 | 2,50% | 301.993,00 |
| 08.06.2026 | 4,43 | 4,58 | 4,19 | 4,20 | -2,21% | 257.791,00 |
| 05.06.2026 | 4,68 | 4,68 | 4,25 | 4,29 | -10,44% | 371.181,00 |
| 04.06.2026 | 4,46 | 4,94 | 4,40 | 4,79 | 5,51% | 245.462,00 |
| 03.06.2026 | 4,86 | 4,94 | 4,49 | 4,54 | -5,81% | 285.272,00 |
| 02.06.2026 | 5,30 | 5,30 | 4,82 | 4,82 | -10,07% | 601.470,00 |
| 01.06.2026 | 5,16 | 5,55 | 5,00 | 5,36 | 7,63% | 1.102.602,00 |
| 29.05.2026 | 5,06 | 5,11 | 4,83 | 4,98 | -2,35% | 352.868,00 |
| 28.05.2026 | 5,10 | 5,17 | 4,80 | 5,10 | 1,79% | 456.887,00 |
| 27.05.2026 | 4,61 | 5,17 | 4,58 | 5,01 | 8,68% | 1.138.547,00 |
| 26.05.2026 | 4,27 | 4,69 | 4,27 | 4,61 | 8,22% | 412.571,00 |
| 22.05.2026 | 4,30 | 4,33 | 4,11 | 4,26 | -0,23% | 387.221,00 |
| 21.05.2026 | 3,77 | 4,28 | 3,77 | 4,27 | 11,49% | 457.484,00 |
| 20.05.2026 | 3,77 | 3,84 | 3,60 | 3,83 | 2,68% | 202.280,00 |
| 19.05.2026 | 3,44 | 3,84 | 3,30 | 3,73 | 6,88% | 522.079,00 |
| 18.05.2026 | 3,62 | 3,73 | 3,40 | 3,49 | -4,12% | 342.535,00 |
| 15.05.2026 | 3,75 | 3,85 | 3,61 | 3,64 | -5,45% | 291.331,00 |
| 14.05.2026 | 3,47 | 3,87 | 3,35 | 3,85 | 11,11% | 384.550,00 |
| 13.05.2026 | 3,72 | 3,75 | 3,43 | 3,47 | -6,35% | 297.613,00 |
| 12.05.2026 | 4,06 | 4,06 | 3,49 | 3,70 | -7,27% | 878.210,00 |
| 11.05.2026 | 3,36 | 4,13 | 3,08 | 3,99 | 35,25% | 6.242.884,00 |
| 08.05.2026 | 2,95 | 2,99 | 2,82 | 2,95 | 0,65% | 211.876,00 |
| 07.05.2026 | 3,10 | 3,13 | 2,90 | 2,93 | -5,15% | 255.654,00 |
| 06.05.2026 | 3,16 | 3,18 | 3,02 | 3,09 | 0,00% | 251.528,00 |
| 05.05.2026 | 3,14 | 3,25 | 3,03 | 3,09 | -0,48% | 249.479,00 |
| 04.05.2026 | 3,04 | 3,14 | 3,01 | 3,11 | 1,47% | 249.531,00 |
| 01.05.2026 | 2,92 | 3,15 | 2,86 | 3,06 | 5,52% | 395.541,00 |
| 30.04.2026 | 2,76 | 2,93 | 2,73 | 2,90 | 4,69% | 308.962,00 |
| 29.04.2026 | 2,73 | 2,82 | 2,65 | 2,77 | 1,47% | 291.476,00 |
| 28.04.2026 | 2,72 | 2,82 | 2,68 | 2,73 | -0,36% | 92.883,00 |
| 27.04.2026 | 2,70 | 2,83 | 2,69 | 2,74 | 1,48% | 225.279,00 |
| 24.04.2026 | 2,68 | 2,74 | 2,62 | 2,70 | 0,75% | 85.884,00 |
| 23.04.2026 | 2,84 | 2,88 | 2,66 | 2,68 | -7,11% | 186.735,00 |
| 22.04.2026 | 2,92 | 2,92 | 2,71 | 2,89 | -0,86% | 154.469,00 |
| 21.04.2026 | 3,00 | 3,07 | 2,91 | 2,91 | -2,68% | 140.512,00 |
| 20.04.2026 | 3,08 | 3,10 | 2,94 | 2,99 | -2,92% | 210.364,00 |
| 17.04.2026 | 3,06 | 3,24 | 3,06 | 3,08 | 0,49% | 223.496,00 |
| 16.04.2026 | 3,11 | 3,13 | 2,99 | 3,07 | -0,16% | 159.131,00 |
| 15.04.2026 | 3,05 | 3,18 | 2,99 | 3,07 | 0,99% | 219.985,00 |
| 14.04.2026 | 3,00 | 3,10 | 2,97 | 3,04 | 2,36% | 257.481,00 |
| 13.04.2026 | 3,03 | 3,08 | 2,94 | 2,97 | -1,98% | 139.766,00 |
| 10.04.2026 | 3,10 | 3,29 | 3,02 | 3,03 | -1,94% | 370.166,00 |
| 09.04.2026 | 3,08 | 3,19 | 3,02 | 3,09 | 0,32% | 242.010,00 |
| 08.04.2026 | 3,15 | 3,15 | 2,96 | 3,08 | 2,33% | 148.624,00 |
| 07.04.2026 | 3,07 | 3,09 | 2,95 | 3,01 | -2,27% | 127.639,00 |
| 06.04.2026 | 3,07 | 3,25 | 3,07 | 3,08 | 0,65% | 162.099,00 |
| 02.04.2026 | 2,93 | 3,09 | 2,91 | 3,06 | 1,66% | 105.636,00 |
| 01.04.2026 | 3,02 | 3,12 | 2,96 | 3,01 | -0,33% | 187.591,00 |
| 31.03.2026 | 2,78 | 3,03 | 2,77 | 3,02 | 13,53% | 189.741,00 |
| 30.03.2026 | 2,69 | 2,78 | 2,59 | 2,66 | -0,75% | 140.837,00 |
| 27.03.2026 | 2,71 | 2,78 | 2,63 | 2,68 | -3,94% | 269.565,00 |
| 26.03.2026 | 2,84 | 2,94 | 2,75 | 2,79 | -3,13% | 108.099,00 |
| 25.03.2026 | 2,79 | 2,96 | 2,79 | 2,88 | 5,11% | 144.220,00 |
| 24.03.2026 | 2,83 | 2,88 | 2,65 | 2,74 | -3,86% | 339.238,00 |
| 23.03.2026 | 2,85 | 2,93 | 2,81 | 2,85 | 2,52% | 215.134,00 |
| 20.03.2026 | 2,96 | 3,21 | 2,75 | 2,78 | -6,40% | 382.096,00 |
| 19.03.2026 | 2,95 | 3,06 | 2,88 | 2,97 | -1,66% | 488.205,00 |
| 18.03.2026 | 3,14 | 3,17 | 3,00 | 3,02 | -4,73% | 306.658,00 |
| 17.03.2026 | 3,16 | 3,29 | 3,13 | 3,17 | 0,32% | 383.186,00 |
| 16.03.2026 | 3,07 | 3,23 | 3,07 | 3,16 | 2,93% | 186.734,00 |
| 13.03.2026 | 3,16 | 3,20 | 3,02 | 3,07 | -2,85% | 154.705,00 |
| 12.03.2026 | 3,05 | 3,16 | 2,96 | 3,16 | 1,61% | 254.871,00 |
| 11.03.2026 | 3,17 | 3,26 | 3,05 | 3,11 | -4,31% | 413.807,00 |