2,950$
0,66%
Echtzeit-Aktienkurs Exagen
Bid:
Ask:
Aktienkurse zur Exagen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 3,40 | 3,79 | 2,91 | 3,25 | -3,85% | 925.950,00 |
| 09.03.2026 | 3,24 | 3,40 | 3,24 | 3,38 | 2,74% | 237.360,00 |
| 06.03.2026 | 3,14 | 3,30 | 3,14 | 3,29 | 2,17% | 216.849,00 |
| 05.03.2026 | 3,53 | 3,59 | 3,02 | 3,22 | -10,31% | 844.244,00 |
| 04.03.2026 | 3,45 | 3,78 | 3,35 | 3,59 | 4,66% | 335.533,00 |
| 03.03.2026 | 3,50 | 3,50 | 3,33 | 3,43 | -3,38% | 188.502,00 |
| 02.03.2026 | 3,62 | 3,65 | 3,43 | 3,55 | -1,93% | 160.355,00 |
| 27.02.2026 | 3,74 | 3,80 | 3,51 | 3,62 | -4,74% | 193.420,00 |
| 26.02.2026 | 3,78 | 3,82 | 3,52 | 3,80 | 0,00% | 255.760,00 |
| 25.02.2026 | 3,69 | 3,90 | 3,62 | 3,80 | 2,98% | 285.892,00 |
| 24.02.2026 | 3,70 | 4,00 | 3,51 | 3,69 | -0,27% | 391.417,00 |
| 23.02.2026 | 3,42 | 3,83 | 3,20 | 3,70 | 8,50% | 625.619,00 |
| 20.02.2026 | 3,24 | 3,43 | 3,17 | 3,41 | 4,28% | 557.498,00 |
| 19.02.2026 | 3,21 | 3,30 | 3,20 | 3,27 | -0,30% | 112.687,00 |
| 18.02.2026 | 3,30 | 3,37 | 3,27 | 3,28 | -0,91% | 141.053,00 |
| 17.02.2026 | 3,22 | 3,37 | 3,15 | 3,31 | 0,91% | 234.173,00 |
| 13.02.2026 | 3,41 | 3,41 | 3,23 | 3,28 | 1,23% | 235.798,00 |
| 12.02.2026 | 3,29 | 3,33 | 3,18 | 3,24 | -1,82% | 368.180,00 |
| 11.02.2026 | 3,50 | 3,50 | 3,24 | 3,30 | -5,71% | 371.322,00 |
| 10.02.2026 | 3,39 | 3,69 | 3,37 | 3,50 | 3,86% | 404.828,00 |
| 09.02.2026 | 3,52 | 3,52 | 3,30 | 3,37 | -3,99% | 339.890,00 |
| 06.02.2026 | 3,42 | 3,64 | 3,37 | 3,51 | 4,46% | 581.782,00 |
| 05.02.2026 | 3,47 | 3,55 | 3,32 | 3,36 | -4,27% | 502.880,00 |
| 04.02.2026 | 3,69 | 3,73 | 3,41 | 3,51 | -5,39% | 1.015.806,00 |
| 03.02.2026 | 3,83 | 3,98 | 3,63 | 3,71 | -3,13% | 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 | -2,71% | 389.236,00 |
| 28.01.2026 | 4,33 | 4,33 | 4,02 | 4,06 | -5,80% | 357.217,00 |
| 27.01.2026 | 4,43 | 4,54 | 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 | -5,93% | 459.818,00 |
| 22.01.2026 | 4,74 | 5,05 | 4,72 | 4,89 | 3,38% | 792.663,00 |
| 21.01.2026 | 4,73 | 4,88 | 4,41 | 4,73 | -0,21% | 771.841,00 |
| 20.01.2026 | 4,63 | 4,80 | 4,46 | 4,74 | 1,00% | 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% | 2.454.720,00 |
| 13.01.2026 | 5,94 | 6,05 | 5,14 | 5,15 | -13,45% | 977.871,00 |
| 12.01.2026 | 6,32 | 6,61 | 5,91 | 5,95 | -6,15% | 922.869,00 |
| 09.01.2026 | 6,24 | 6,75 | 5,94 | 6,34 | 2,76% | 433.089,00 |
| 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% | 493.371,00 |
| 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 | 6,13 | 5,84 | 6,01 | 0,50% | 299.212,00 |
| 29.12.2025 | 6,11 | 6,14 | 5,96 | 5,98 | -2,45% | 216.928,00 |
| 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 | 2,95% | 335.263,00 |
| 19.12.2025 | 6,49 | 6,61 | 6,37 | 6,44 | -0,46% | 254.636,00 |
| 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% | 309.635,00 |
| 16.12.2025 | 7,01 | 7,04 | 6,72 | 6,73 | -4,08% | 173.703,00 |