61,490€
1,80%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 61,59 | 62,24 | 61,02 | 61,51 | 1,84% | 4,00 |
| 02.09.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,88% | 1,00 |
| 01.09.2025 | 61,50 | 61,56 | 61,46 | 61,56 | 0,49% | 24,00 |
| 29.08.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,94% | 33,00 |
| 28.08.2025 | 62,80 | 62,99 | 61,58 | 61,84 | -1,78% | - |
| 27.08.2025 | 62,60 | 62,96 | 62,60 | 62,96 | 4,58% | 25,00 |
| 26.08.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -2,02% | 1,00 |
| 25.08.2025 | 62,20 | 62,20 | 61,44 | 61,44 | -0,37% | 3,00 |
| 22.08.2025 | 60,83 | 62,32 | 60,60 | 61,67 | 3,72% | - |
| 21.08.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -1,03% | 3,00 |
| 20.08.2025 | 59,67 | 60,37 | 59,54 | 60,08 | 0,52% | - |
| 19.08.2025 | 59,22 | 60,04 | 59,00 | 59,77 | 0,76% | - |
| 18.08.2025 | 59,78 | 59,82 | 59,32 | 59,32 | 0,64% | 16,00 |
| 15.08.2025 | 61,54 | 61,54 | 58,94 | 58,94 | -4,04% | 26,00 |
| 14.08.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -1,13% | 2,00 |
| 13.08.2025 | 60,71 | 62,27 | 60,42 | 62,12 | 3,40% | - |
| 12.08.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -0,07% | 45,00 |
| 11.08.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -0,92% | 1,00 |
| 08.08.2025 | 61,24 | 61,61 | 60,56 | 60,68 | -1,94% | - |
| 07.08.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 2,48% | 1,00 |
| 06.08.2025 | 61,00 | 61,00 | 60,38 | 60,38 | -1,90% | 58,00 |
| 05.08.2025 | 61,42 | 61,98 | 60,92 | 61,55 | 1,30% | - |
| 04.08.2025 | 58,82 | 60,76 | 58,82 | 60,76 | 3,19% | 37,00 |
| 01.08.2025 | 60,78 | 60,78 | 55,16 | 58,88 | -0,37% | 54,00 |
| 31.07.2025 | 60,00 | 60,00 | 59,10 | 59,10 | -3,08% | 1.029,00 |
| 30.07.2025 | 60,84 | 60,98 | 60,84 | 60,98 | -0,03% | 59,00 |
| 29.07.2025 | 61,51 | 62,16 | 60,80 | 61,00 | -0,51% | - |
| 28.07.2025 | 61,79 | 62,23 | 61,30 | 61,31 | -0,99% | - |
| 25.07.2025 | 60,92 | 61,92 | 60,92 | 61,92 | 1,61% | 60,00 |
| 24.07.2025 | 60,94 | 60,94 | 60,94 | 60,94 | -2,90% | 7,00 |
| 23.07.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 1,54% | 1,00 |
| 22.07.2025 | 61,04 | 62,05 | 60,80 | 61,81 | -1,98% | - |
| 21.07.2025 | 63,06 | 63,06 | 63,06 | 63,06 | 1,11% | 5,00 |
| 18.07.2025 | 63,89 | 64,38 | 62,20 | 62,37 | 0,53% | - |
| 17.07.2025 | 63,28 | 63,28 | 62,04 | 62,04 | 0,88% | 5,00 |
| 16.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -2,26% | 1,00 |
| 15.07.2025 | 64,38 | 64,62 | 62,92 | 62,92 | -1,41% | 8,00 |
| 14.07.2025 | 63,35 | 64,03 | 63,28 | 63,82 | 0,39% | - |
| 11.07.2025 | 64,78 | 65,40 | 63,51 | 63,57 | -0,42% | - |
| 10.07.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 0,57% | 7,00 |
| 09.07.2025 | 65,20 | 65,20 | 63,06 | 63,48 | -2,04% | 245,00 |
| 08.07.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 0,93% | 65,00 |
| 07.07.2025 | 64,68 | 65,34 | 64,20 | 64,20 | -1,29% | 218,00 |
| 04.07.2025 | 65,24 | 65,25 | 64,96 | 65,04 | -1,00% | - |
| 03.07.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 1,80% | 4,00 |
| 02.07.2025 | 64,54 | 64,54 | 64,54 | 64,54 | 1,67% | 1,00 |
| 01.07.2025 | 63,98 | 63,98 | 63,48 | 63,48 | 0,09% | 2,00 |
| 30.06.2025 | 63,65 | 63,68 | 62,63 | 63,42 | -1,46% | - |
| 27.06.2025 | 64,36 | 64,36 | 64,36 | 64,36 | -0,80% | 9,00 |
| 26.06.2025 | 64,29 | 64,93 | 63,90 | 64,88 | 0,96% | - |
| 25.06.2025 | 65,20 | 65,28 | 64,11 | 64,26 | 0,41% | - |
| 24.06.2025 | 63,98 | 64,00 | 63,98 | 64,00 | 1,52% | 51,00 |
| 23.06.2025 | 64,28 | 64,28 | 62,60 | 63,04 | -0,63% | 36,00 |
| 20.06.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -1,90% | 24,00 |
| 19.06.2025 | 65,32 | 65,35 | 64,67 | 64,67 | -1,18% | - |
| 18.06.2025 | 64,86 | 65,62 | 64,57 | 65,44 | 0,80% | - |
| 17.06.2025 | 65,33 | 65,76 | 64,78 | 64,92 | -1,28% | - |
| 16.06.2025 | 65,80 | 65,80 | 65,76 | 65,76 | 1,12% | 36,00 |
| 13.06.2025 | 64,73 | 66,05 | 64,58 | 65,03 | -1,41% | - |
| 12.06.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,15% | 1,00 |
| 11.06.2025 | 66,24 | 66,24 | 65,86 | 65,86 | -2,82% | 70,00 |
| 10.06.2025 | 67,73 | 68,77 | 67,46 | 67,77 | 0,94% | - |
| 09.06.2025 | 68,86 | 68,86 | 67,14 | 67,14 | -1,08% | 2,00 |
| 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% | - |