49,725€
-0,42%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,22 | 50,37 | 49,62 | 50,17 | 0,47% | 100,00 |
| 28.05.2026 | 49,22 | 50,58 | 48,92 | 49,94 | 1,84% | - |
| 27.05.2026 | 49,49 | 50,02 | 48,79 | 49,04 | -0,82% | - |
| 26.05.2026 | 49,19 | 49,44 | 49,19 | 49,44 | -1,34% | 143,00 |
| 25.05.2026 | 50,03 | 50,13 | 49,99 | 50,11 | 0,98% | - |
| 22.05.2026 | 49,24 | 49,89 | 49,09 | 49,63 | 0,93% | - |
| 21.05.2026 | 49,60 | 49,60 | 49,17 | 49,17 | -0,36% | 26,00 |
| 20.05.2026 | 49,12 | 49,53 | 48,16 | 49,35 | -3,65% | - |
| 19.05.2026 | 50,80 | 51,22 | 50,44 | 51,22 | 5,65% | 69,00 |
| 18.05.2026 | 45,92 | 48,75 | 45,85 | 48,48 | 4,19% | - |
| 15.05.2026 | 46,53 | 46,53 | 46,53 | 46,53 | 0,19% | 40,00 |
| 14.05.2026 | 46,44 | 46,44 | 46,44 | 46,44 | 1,26% | 77,00 |
| 13.05.2026 | 48,27 | 48,28 | 45,86 | 45,86 | -9,26% | 35,00 |
| 12.05.2026 | 50,54 | 50,54 | 50,54 | 50,54 | -0,35% | 100,00 |
| 11.05.2026 | 51,40 | 51,40 | 50,72 | 50,72 | -2,52% | 64,00 |
| 08.05.2026 | 54,09 | 54,31 | 51,72 | 52,03 | -3,79% | - |
| 07.05.2026 | 55,26 | 55,26 | 54,08 | 54,08 | -1,24% | 79,00 |
| 06.05.2026 | 56,33 | 56,65 | 54,36 | 54,76 | -2,18% | - |
| 05.05.2026 | 55,98 | 55,98 | 55,98 | 55,98 | 1,41% | 15,00 |
| 04.05.2026 | 56,16 | 56,16 | 55,20 | 55,20 | -2,87% | 2,00 |
| 30.04.2026 | 56,37 | 57,04 | 55,64 | 56,83 | -0,82% | - |
| 29.04.2026 | 57,32 | 57,34 | 57,20 | 57,30 | 0,33% | - |
| 28.04.2026 | 56,55 | 58,16 | 56,50 | 57,11 | 1,26% | - |
| 27.04.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,32% | 60,00 |
| 24.04.2026 | 56,70 | 56,85 | 55,72 | 56,22 | 0,86% | - |
| 23.04.2026 | 55,66 | 56,14 | 55,66 | 55,74 | -2,89% | 24,00 |
| 22.04.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -0,83% | 45,00 |
| 21.04.2026 | 57,88 | 57,88 | 57,88 | 57,88 | -0,38% | 110,00 |
| 20.04.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -0,79% | 13,00 |
| 17.04.2026 | 58,56 | 58,56 | 58,56 | 58,56 | 0,69% | 85,00 |
| 16.04.2026 | 58,16 | 58,16 | 58,16 | 58,16 | 0,68% | 2,00 |
| 15.04.2026 | 57,26 | 57,91 | 56,82 | 57,77 | 0,56% | - |
| 14.04.2026 | 56,57 | 57,53 | 56,40 | 57,45 | 1,48% | - |
| 13.04.2026 | 55,58 | 56,71 | 55,31 | 56,61 | 0,34% | - |
| 10.04.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -0,77% | 1,00 |
| 09.04.2026 | 57,18 | 57,20 | 55,94 | 56,86 | -0,59% | - |
| 08.04.2026 | 57,64 | 57,83 | 56,75 | 57,20 | -1,79% | - |
| 07.04.2026 | 58,24 | 58,24 | 58,24 | 58,24 | 1,50% | 3,00 |
| 02.04.2026 | 55,72 | 57,58 | 55,55 | 57,38 | 1,27% | - |
| 01.04.2026 | 56,66 | 56,66 | 56,66 | 56,66 | 0,41% | 1,00 |
| 31.03.2026 | 57,39 | 57,62 | 55,92 | 56,43 | -1,10% | - |
| 30.03.2026 | 55,56 | 57,06 | 55,56 | 57,06 | 2,44% | 233,00 |
| 27.03.2026 | 56,36 | 56,36 | 55,50 | 55,70 | -2,19% | 95,00 |
| 26.03.2026 | 56,31 | 58,30 | 56,09 | 56,95 | 1,14% | - |
| 25.03.2026 | 56,49 | 57,36 | 56,00 | 56,31 | -1,09% | - |
| 24.03.2026 | 57,21 | 57,35 | 56,93 | 56,93 | -4,38% | - |
| 23.03.2026 | 57,98 | 59,54 | 57,98 | 59,54 | 5,42% | 111,00 |
| 20.03.2026 | 56,48 | 56,48 | 56,48 | 56,48 | -0,18% | 61,00 |
| 19.03.2026 | 56,31 | 57,06 | 55,76 | 56,58 | 0,35% | - |
| 18.03.2026 | 56,90 | 57,48 | 56,15 | 56,38 | -0,09% | - |
| 17.03.2026 | 57,83 | 59,23 | 56,19 | 56,43 | -2,82% | - |
| 16.03.2026 | 59,37 | 59,56 | 58,00 | 58,07 | -1,04% | - |
| 13.03.2026 | 59,66 | 59,66 | 58,68 | 58,68 | -3,30% | 26,00 |
| 12.03.2026 | 60,68 | 60,68 | 60,68 | 60,68 | 0,02% | 50,00 |
| 11.03.2026 | 60,49 | 61,13 | 60,07 | 60,67 | 0,81% | - |
| 10.03.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -3,15% | 16,00 |
| 09.03.2026 | 61,17 | 62,15 | 60,60 | 62,14 | -1,55% | - |
| 06.03.2026 | 63,12 | 63,12 | 63,12 | 63,12 | -1,44% | 6,00 |
| 05.03.2026 | 62,70 | 64,04 | 62,13 | 64,04 | 2,89% | - |
| 04.03.2026 | 62,24 | 62,24 | 62,24 | 62,24 | -2,69% | 1,00 |
| 03.03.2026 | 62,68 | 63,98 | 61,88 | 63,96 | 2,17% | - |
| 02.03.2026 | 60,58 | 62,80 | 60,58 | 62,60 | 1,99% | 12,00 |
| 27.02.2026 | 61,61 | 61,79 | 59,41 | 61,38 | -0,95% | - |
| 26.02.2026 | 59,51 | 62,00 | 59,51 | 61,97 | 3,73% | - |
| 25.02.2026 | 59,46 | 59,88 | 58,84 | 59,74 | 0,44% | - |
| 24.02.2026 | 59,02 | 60,13 | 58,75 | 59,48 | 1,14% | - |
| 23.02.2026 | 58,99 | 59,37 | 57,97 | 58,81 | -1,01% | - |
| 20.02.2026 | 59,70 | 60,19 | 59,07 | 59,41 | 0,05% | - |
| 19.02.2026 | 59,90 | 59,90 | 59,34 | 59,38 | 0,00% | 839,00 |
| 18.02.2026 | 58,05 | 59,45 | 58,01 | 59,38 | 3,41% | - |
| 17.02.2026 | 57,42 | 57,42 | 57,42 | 57,42 | 1,86% | 21,00 |
| 16.02.2026 | 56,35 | 56,49 | 56,28 | 56,37 | -0,83% | - |
| 13.02.2026 | 56,50 | 57,19 | 55,97 | 56,84 | -4,49% | - |
| 12.02.2026 | 60,61 | 61,74 | 59,51 | 59,51 | -4,02% | - |
| 11.02.2026 | 63,40 | 63,40 | 62,00 | 62,00 | -2,64% | 13,00 |
| 10.02.2026 | 66,44 | 66,44 | 63,68 | 63,68 | -7,74% | 45,00 |
| 09.02.2026 | 68,12 | 69,02 | 66,64 | 69,02 | 1,71% | 123,00 |
| 06.02.2026 | 65,40 | 67,86 | 65,40 | 67,86 | 15,45% | 87,00 |
| 05.02.2026 | 58,74 | 58,78 | 58,74 | 58,78 | -1,44% | 13,00 |
| 04.02.2026 | 59,24 | 60,66 | 59,10 | 59,64 | 0,86% | - |
| 03.02.2026 | 62,41 | 62,50 | 58,39 | 59,13 | -2,81% | - |
| 02.02.2026 | 60,84 | 60,84 | 60,84 | 60,84 | 2,67% | 1,00 |
| 30.01.2026 | 59,26 | 59,26 | 59,26 | 59,26 | -0,10% | 5,00 |
| 29.01.2026 | 61,30 | 62,47 | 59,22 | 59,32 | -3,09% | - |
| 28.01.2026 | 62,23 | 62,56 | 61,11 | 61,21 | -0,99% | - |
| 27.01.2026 | 61,82 | 61,82 | 61,82 | 61,82 | -2,58% | 1,00 |
| 26.01.2026 | 63,46 | 63,46 | 63,46 | 63,46 | 0,89% | 17,00 |
| 23.01.2026 | 64,31 | 64,65 | 62,83 | 62,90 | -2,93% | - |
| 22.01.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 2,86% | 135,00 |
| 21.01.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,67% | 24,00 |
| 20.01.2026 | 62,22 | 62,58 | 62,22 | 62,58 | -1,46% | 203,00 |
| 19.01.2026 | 63,61 | 63,75 | 63,47 | 63,51 | -1,23% | - |
| 16.01.2026 | 64,15 | 64,48 | 63,62 | 64,30 | 2,55% | - |
| 15.01.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 0,37% | 1,00 |
| 14.01.2026 | 62,48 | 62,49 | 62,46 | 62,47 | -1,96% | - |
| 13.01.2026 | 63,73 | 63,73 | 63,72 | 63,72 | 1,11% | - |
| 12.01.2026 | 63,02 | 63,02 | 63,02 | 63,02 | -3,05% | 23,00 |
| 09.01.2026 | 64,98 | 65,00 | 64,98 | 65,00 | 1,01% | 65,00 |
| 08.01.2026 | 62,66 | 64,82 | 62,64 | 64,35 | 3,03% | - |
| 07.01.2026 | 63,68 | 63,68 | 62,46 | 62,46 | 0,06% | 2,00 |