88,500€
0,81%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 87,79 | 88,56 | 87,41 | 88,52 | 0,83% | - |
| 29.01.2025 | 88,58 | 89,16 | 87,67 | 87,79 | -0,82% | - |
| 28.01.2025 | 89,36 | 90,42 | 88,36 | 88,52 | 2,64% | - |
| 27.01.2025 | 86,44 | 86,44 | 86,24 | 86,24 | -1,79% | 132,00 |
| 24.01.2025 | 88,42 | 88,53 | 86,53 | 87,81 | -0,40% | - |
| 23.01.2025 | 89,34 | 89,34 | 88,16 | 88,16 | -1,25% | 14,00 |
| 22.01.2025 | 90,28 | 90,46 | 89,04 | 89,28 | -0,45% | - |
| 21.01.2025 | 90,04 | 90,04 | 89,68 | 89,68 | 0,79% | 500,00 |
| 20.01.2025 | 89,60 | 89,69 | 88,86 | 88,98 | -1,37% | - |
| 17.01.2025 | 90,58 | 90,58 | 90,00 | 90,22 | 1,94% | 46,00 |
| 16.01.2025 | 88,50 | 88,50 | 88,50 | 88,50 | 0,39% | 66,00 |
| 15.01.2025 | 88,50 | 89,34 | 88,16 | 88,16 | 0,19% | 69,00 |
| 14.01.2025 | 88,36 | 88,80 | 87,04 | 87,99 | 2,12% | - |
| 13.01.2025 | 86,90 | 86,90 | 86,16 | 86,16 | 0,47% | 78,00 |
| 10.01.2025 | 85,76 | 85,76 | 85,76 | 85,76 | -0,86% | 25,00 |
| 09.01.2025 | 86,51 | 86,66 | 86,32 | 86,50 | 0,84% | - |
| 08.01.2025 | 83,84 | 85,78 | 83,84 | 85,78 | 2,61% | 79,00 |
| 07.01.2025 | 84,64 | 84,64 | 83,60 | 83,60 | -0,56% | 22,00 |
| 06.01.2025 | 86,20 | 86,31 | 83,94 | 84,07 | -1,09% | - |
| 03.01.2025 | 85,14 | 85,14 | 85,00 | 85,00 | -1,64% | 2,00 |
| 02.01.2025 | 85,76 | 87,34 | 85,76 | 86,42 | 1,67% | 92,00 |
| 30.12.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -0,38% | 18,00 |
| 27.12.2024 | 86,50 | 86,50 | 85,00 | 85,32 | -0,37% | 178,00 |
| 23.12.2024 | 86,80 | 86,80 | 85,64 | 85,64 | -2,06% | 70,00 |
| 20.12.2024 | 86,78 | 87,44 | 86,78 | 87,44 | -0,97% | 99,00 |
| 19.12.2024 | 88,02 | 88,30 | 88,02 | 88,30 | 0,79% | 156,00 |
| 18.12.2024 | 89,39 | 90,42 | 87,17 | 87,61 | -2,00% | - |
| 17.12.2024 | 88,41 | 89,74 | 87,70 | 89,40 | 0,72% | - |
| 16.12.2024 | 89,14 | 89,26 | 88,76 | 88,76 | 0,16% | 15,00 |
| 13.12.2024 | 90,56 | 90,72 | 87,98 | 88,62 | -1,90% | - |
| 12.12.2024 | 90,34 | 90,34 | 90,34 | 90,34 | -2,59% | 80,00 |
| 11.12.2024 | 91,68 | 92,74 | 91,68 | 92,74 | 0,56% | 89,00 |
| 10.12.2024 | 92,22 | 92,22 | 92,22 | 92,22 | 0,17% | 55,00 |
| 09.12.2024 | 92,06 | 92,06 | 92,06 | 92,06 | 1,61% | 1,00 |
| 06.12.2024 | 90,58 | 91,95 | 90,26 | 90,60 | -2,33% | - |
| 05.12.2024 | 92,76 | 92,76 | 92,76 | 92,76 | -0,72% | 2,00 |
| 04.12.2024 | 93,43 | 94,23 | 92,97 | 93,43 | 0,18% | - |
| 03.12.2024 | 93,42 | 93,42 | 93,26 | 93,26 | -0,49% | 11,00 |
| 02.12.2024 | 94,46 | 94,46 | 93,72 | 93,72 | -0,21% | 2,00 |
| 29.11.2024 | 93,92 | 93,92 | 93,92 | 93,92 | 0,26% | 36,00 |
| 28.11.2024 | 93,60 | 93,74 | 93,48 | 93,68 | 0,38% | - |
| 27.11.2024 | 94,50 | 94,50 | 93,05 | 93,33 | -1,19% | - |
| 26.11.2024 | 95,79 | 96,44 | 94,28 | 94,45 | -1,55% | - |
| 25.11.2024 | 95,94 | 95,94 | 95,94 | 95,94 | 1,97% | 1,00 |
| 22.11.2024 | 91,60 | 94,13 | 91,43 | 94,09 | 2,79% | - |
| 21.11.2024 | 91,54 | 91,54 | 91,54 | 91,54 | 1,58% | 12,00 |
| 20.11.2024 | 89,83 | 90,20 | 88,88 | 90,12 | 0,69% | - |
| 19.11.2024 | 90,69 | 92,21 | 89,04 | 89,50 | -2,93% | - |
| 18.11.2024 | 91,68 | 92,20 | 91,68 | 92,20 | -1,12% | 70,00 |
| 15.11.2024 | 93,24 | 93,24 | 93,24 | 93,24 | -0,81% | 2,00 |
| 14.11.2024 | 95,24 | 95,24 | 94,00 | 94,00 | -3,11% | 105,00 |
| 13.11.2024 | 96,73 | 98,64 | 96,45 | 97,02 | -0,90% | - |
| 12.11.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -2,64% | 100,00 |
| 11.11.2024 | 100,55 | 100,55 | 100,55 | 100,55 | 2,64% | 5,00 |
| 08.11.2024 | 96,69 | 99,10 | 96,53 | 97,96 | 1,89% | - |
| 07.11.2024 | 97,02 | 97,16 | 96,14 | 96,14 | 1,22% | 54,00 |
| 06.11.2024 | 95,02 | 95,04 | 94,98 | 94,98 | 5,72% | 30,00 |
| 05.11.2024 | 88,93 | 90,04 | 88,41 | 89,84 | 1,15% | - |
| 04.11.2024 | 88,38 | 88,82 | 88,38 | 88,82 | 2,05% | 97,00 |
| 01.11.2024 | 87,48 | 88,12 | 87,04 | 87,04 | -0,75% | 25,00 |
| 31.10.2024 | 87,70 | 87,70 | 87,70 | 87,70 | -1,02% | 65,00 |
| 30.10.2024 | 90,30 | 90,71 | 88,32 | 88,60 | -2,10% | - |
| 29.10.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 0,98% | 9,00 |
| 28.10.2024 | 89,62 | 89,62 | 89,62 | 89,62 | -0,13% | 25,00 |
| 25.10.2024 | 98,22 | 99,18 | 89,66 | 89,74 | -9,10% | - |
| 24.10.2024 | 98,72 | 98,72 | 98,72 | 98,72 | -0,56% | 19,00 |
| 23.10.2024 | 98,88 | 100,05 | 98,88 | 99,28 | -0,40% | 15,00 |
| 22.10.2024 | 101,55 | 102,03 | 99,20 | 99,68 | -2,11% | - |
| 21.10.2024 | 103,90 | 104,20 | 101,68 | 101,83 | -1,57% | - |
| 18.10.2024 | 104,75 | 104,75 | 103,45 | 103,45 | -0,72% | 172,00 |
| 17.10.2024 | 104,20 | 104,20 | 104,20 | 104,20 | 0,24% | 200,00 |
| 16.10.2024 | 103,95 | 103,95 | 103,95 | 103,95 | 0,73% | 1,00 |
| 15.10.2024 | 104,45 | 104,65 | 103,20 | 103,20 | 0,19% | 4,00 |
| 14.10.2024 | 103,10 | 103,10 | 103,00 | 103,00 | -0,19% | 18,00 |
| 11.10.2024 | 101,23 | 103,23 | 100,93 | 103,20 | 1,47% | - |
| 10.10.2024 | 101,70 | 101,70 | 101,70 | 101,70 | -1,72% | 22,00 |
| 09.10.2024 | 102,08 | 103,80 | 102,00 | 103,48 | 0,61% | - |
| 08.10.2024 | 102,85 | 102,85 | 102,85 | 102,85 | 0,22% | 15,00 |
| 07.10.2024 | 104,45 | 104,48 | 102,18 | 102,63 | -1,18% | - |
| 04.10.2024 | 103,85 | 103,85 | 103,85 | 103,85 | -0,19% | 11,00 |
| 03.10.2024 | 102,75 | 104,05 | 102,75 | 104,05 | 1,41% | 2,00 |
| 02.10.2024 | 101,45 | 102,60 | 101,45 | 102,60 | 0,34% | 31,00 |
| 01.10.2024 | 103,95 | 103,95 | 102,25 | 102,25 | -1,33% | 3,00 |
| 30.09.2024 | 101,38 | 103,85 | 100,95 | 103,63 | 2,04% | - |
| 27.09.2024 | 100,97 | 102,53 | 100,73 | 101,55 | -0,10% | - |
| 26.09.2024 | 101,60 | 101,65 | 101,60 | 101,65 | -0,34% | 242,00 |
| 25.09.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 1,09% | 5,00 |
| 24.09.2024 | 100,04 | 101,60 | 99,76 | 100,90 | 0,65% | - |
| 23.09.2024 | 99,28 | 100,45 | 99,24 | 100,25 | 1,06% | 30,00 |
| 20.09.2024 | 99,65 | 99,93 | 98,74 | 99,20 | 0,02% | - |
| 19.09.2024 | 98,96 | 99,18 | 98,96 | 99,18 | 1,72% | 82,00 |
| 18.09.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -0,31% | 100,00 |
| 17.09.2024 | 97,80 | 97,80 | 97,80 | 97,80 | 1,45% | 3,00 |
| 16.09.2024 | 96,98 | 97,08 | 96,40 | 96,40 | 0,42% | 147,00 |
| 13.09.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 1,00% | 30,00 |
| 12.09.2024 | 95,12 | 95,51 | 94,20 | 95,05 | 0,19% | - |
| 11.09.2024 | 94,41 | 94,95 | 92,72 | 94,87 | 1,42% | - |
| 10.09.2024 | 93,46 | 93,54 | 93,46 | 93,54 | -0,13% | 41,00 |
| 09.09.2024 | 93,66 | 93,66 | 93,66 | 93,66 | -0,13% | 14,00 |
| 06.09.2024 | 93,78 | 93,78 | 93,78 | 93,78 | -0,34% | 268,00 |