70,450€
-1,14%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |