67,880€
0,62%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 67,40 | 68,71 | 67,40 | 67,87 | 0,61% | - |
| 05.06.2025 | 68,23 | 68,49 | 67,09 | 67,46 | -3,02% | - |
| 04.06.2025 | 69,56 | 69,56 | 69,56 | 69,56 | 4,66% | 10,00 |
| 03.06.2025 | 66,46 | 66,46 | 66,46 | 66,46 | -0,81% | 1,00 |
| 02.06.2025 | 66,98 | 67,00 | 66,98 | 67,00 | 0,30% | 52,00 |
| 30.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -1,66% | 1,00 |
| 29.05.2025 | 68,39 | 68,39 | 66,81 | 67,93 | 1,09% | - |
| 28.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,74% | 60,00 |
| 27.05.2025 | 67,61 | 68,77 | 67,10 | 68,39 | 1,02% | - |
| 26.05.2025 | 67,30 | 68,06 | 67,28 | 67,70 | 1,26% | - |
| 23.05.2025 | 68,30 | 68,30 | 66,86 | 66,86 | -2,90% | 53,00 |
| 22.05.2025 | 67,26 | 68,86 | 67,26 | 68,86 | 0,69% | 2,00 |
| 21.05.2025 | 69,73 | 69,79 | 68,06 | 68,39 | -2,68% | - |
| 20.05.2025 | 70,92 | 71,26 | 69,95 | 70,27 | -1,39% | - |
| 19.05.2025 | 70,00 | 71,26 | 70,00 | 71,26 | -0,45% | 34,00 |
| 16.05.2025 | 71,58 | 71,58 | 71,58 | 71,58 | 3,38% | 3,00 |
| 15.05.2025 | 69,66 | 71,18 | 69,24 | 69,24 | -0,55% | 5,00 |
| 14.05.2025 | 70,78 | 70,84 | 69,38 | 69,62 | -1,61% | - |
| 13.05.2025 | 71,45 | 72,07 | 70,46 | 70,76 | 1,03% | - |
| 12.05.2025 | 70,04 | 70,04 | 70,04 | 70,04 | 2,82% | 30,00 |
| 09.05.2025 | 68,76 | 68,86 | 67,91 | 68,12 | 3,24% | - |
| 08.05.2025 | 65,98 | 65,98 | 65,98 | 65,98 | -0,24% | 21,00 |
| 07.05.2025 | 67,20 | 67,36 | 66,14 | 66,14 | 1,54% | 17,00 |
| 06.05.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -2,13% | 121,00 |
| 05.05.2025 | 66,76 | 68,06 | 66,56 | 66,56 | -0,63% | 12,00 |
| 02.05.2025 | 69,30 | 69,74 | 64,10 | 66,98 | -3,76% | 35,00 |
| 30.04.2025 | 69,22 | 69,72 | 67,84 | 69,60 | 0,32% | - |
| 29.04.2025 | 69,52 | 69,52 | 69,38 | 69,38 | 0,58% | 7,00 |
| 28.04.2025 | 68,98 | 68,98 | 68,98 | 68,98 | -0,83% | 56,00 |
| 25.04.2025 | 69,75 | 69,83 | 68,28 | 69,56 | 0,22% | - |
| 24.04.2025 | 70,21 | 70,48 | 68,86 | 69,41 | -3,57% | - |
| 23.04.2025 | 71,00 | 71,98 | 71,00 | 71,98 | 5,08% | 48,00 |
| 22.04.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -0,90% | 131,00 |
| 17.04.2025 | 70,28 | 70,28 | 69,12 | 69,12 | -0,76% | 117,00 |
| 16.04.2025 | 69,65 | 71,75 | 68,63 | 69,65 | -3,16% | - |
| 15.04.2025 | 71,92 | 71,92 | 71,92 | 71,92 | 0,69% | 3,00 |
| 14.04.2025 | 70,93 | 72,07 | 70,15 | 71,43 | 0,85% | - |
| 11.04.2025 | 70,62 | 71,11 | 68,14 | 70,83 | 1,04% | - |
| 10.04.2025 | 70,60 | 70,60 | 70,10 | 70,10 | -3,42% | 88,00 |
| 09.04.2025 | 68,22 | 72,58 | 68,22 | 72,58 | 1,37% | 109,00 |
| 08.04.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 4,59% | 28,00 |
| 07.04.2025 | 68,46 | 68,46 | 68,46 | 68,46 | -2,95% | 1,00 |
| 04.04.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -1,01% | 14,00 |
| 03.04.2025 | 73,00 | 73,00 | 71,26 | 71,26 | -4,94% | 156,00 |
| 02.04.2025 | 74,44 | 74,96 | 74,44 | 74,96 | 0,70% | 13,00 |
| 01.04.2025 | 75,26 | 75,26 | 74,44 | 74,44 | -0,77% | 56,00 |
| 31.03.2025 | 75,86 | 75,98 | 74,92 | 75,02 | -0,53% | - |
| 28.03.2025 | 75,42 | 75,42 | 75,42 | 75,42 | -0,78% | 144,00 |
| 27.03.2025 | 74,78 | 76,43 | 74,22 | 76,01 | 1,40% | - |
| 26.03.2025 | 73,78 | 74,96 | 73,78 | 74,96 | 0,92% | 156,00 |
| 25.03.2025 | 74,60 | 74,60 | 74,28 | 74,28 | -0,21% | 104,00 |
| 24.03.2025 | 74,26 | 74,78 | 74,26 | 74,44 | 2,00% | 57,00 |
| 21.03.2025 | 74,08 | 74,08 | 72,22 | 72,98 | -0,82% | - |
| 20.03.2025 | 73,58 | 73,58 | 73,58 | 73,58 | -2,50% | 100,00 |
| 19.03.2025 | 75,63 | 76,61 | 74,84 | 75,47 | -1,04% | - |
| 18.03.2025 | 76,26 | 76,26 | 76,26 | 76,26 | 0,29% | 7,00 |
| 17.03.2025 | 76,08 | 76,58 | 76,04 | 76,04 | 0,03% | 32,00 |
| 14.03.2025 | 75,77 | 76,17 | 75,12 | 76,02 | 1,63% | - |
| 13.03.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -1,02% | 15,00 |
| 12.03.2025 | 76,29 | 77,11 | 75,08 | 75,57 | 0,36% | - |
| 11.03.2025 | 76,62 | 76,64 | 75,30 | 75,30 | -3,24% | 60,00 |
| 10.03.2025 | 78,34 | 78,34 | 77,82 | 77,82 | 1,57% | 232,00 |
| 07.03.2025 | 76,34 | 76,62 | 76,34 | 76,62 | -1,11% | 2,00 |
| 06.03.2025 | 77,48 | 77,48 | 77,48 | 77,48 | 1,23% | 15,00 |
| 05.03.2025 | 76,54 | 76,54 | 76,54 | 76,54 | -2,07% | 125,00 |
| 04.03.2025 | 78,60 | 78,60 | 78,16 | 78,16 | -1,19% | 54,00 |
| 03.03.2025 | 81,76 | 81,76 | 79,10 | 79,10 | -2,87% | 208,00 |
| 28.02.2025 | 82,38 | 82,80 | 80,68 | 81,44 | -1,02% | - |
| 27.02.2025 | 81,98 | 83,06 | 81,77 | 82,28 | 0,66% | - |
| 26.02.2025 | 81,74 | 81,74 | 81,74 | 81,74 | -0,32% | 16,00 |
| 25.02.2025 | 81,16 | 82,00 | 81,16 | 82,00 | 1,36% | 235,00 |
| 24.02.2025 | 80,88 | 80,92 | 80,46 | 80,90 | 0,42% | 366,00 |
| 21.02.2025 | 80,56 | 80,56 | 80,56 | 80,56 | -1,01% | 110,00 |
| 20.02.2025 | 83,92 | 84,08 | 81,34 | 81,38 | -3,03% | - |
| 19.02.2025 | 83,50 | 83,92 | 83,50 | 83,92 | 0,21% | 68,00 |
| 18.02.2025 | 83,74 | 83,74 | 83,74 | 83,74 | -1,62% | 153,00 |
| 17.02.2025 | 85,04 | 85,12 | 84,28 | 85,12 | -1,94% | 18,00 |
| 14.02.2025 | 86,00 | 86,80 | 86,00 | 86,80 | 0,29% | 2,00 |
| 13.02.2025 | 86,93 | 87,98 | 86,29 | 86,55 | -0,67% | - |
| 12.02.2025 | 87,84 | 88,04 | 86,69 | 87,13 | -0,26% | - |
| 11.02.2025 | 87,36 | 87,36 | 87,36 | 87,36 | -1,18% | 14,00 |
| 10.02.2025 | 87,84 | 89,12 | 87,84 | 88,40 | 2,62% | 239,00 |
| 07.02.2025 | 87,96 | 88,18 | 85,44 | 86,14 | -4,40% | 19,00 |
| 06.02.2025 | 89,74 | 90,10 | 89,74 | 90,10 | 1,44% | 102,00 |
| 05.02.2025 | 88,82 | 88,82 | 88,82 | 88,82 | 0,27% | 116,00 |
| 04.02.2025 | 88,18 | 88,58 | 88,18 | 88,58 | 0,80% | 57,00 |
| 03.02.2025 | 89,22 | 89,22 | 87,88 | 87,88 | 0,53% | 3,00 |
| 31.01.2025 | 87,42 | 87,42 | 87,42 | 87,42 | -1,38% | 57,00 |
| 30.01.2025 | 87,79 | 88,90 | 87,41 | 88,64 | 0,97% | - |
| 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 |