52,730€
-0,92%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 53,24 | 53,24 | 52,24 | 52,24 | -1,84% | 2,00 |
| 22.07.2026 | 53,14 | 53,85 | 52,57 | 53,22 | -0,89% | - |
| 21.07.2026 | 55,09 | 55,56 | 53,29 | 53,70 | -2,11% | - |
| 20.07.2026 | 54,86 | 55,74 | 53,89 | 54,86 | -0,63% | - |
| 17.07.2026 | 55,89 | 57,15 | 55,01 | 55,21 | 3,12% | - |
| 16.07.2026 | 53,54 | 53,54 | 53,54 | 53,54 | -2,65% | 2,00 |
| 15.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,64% | 1,00 |
| 14.07.2026 | 55,77 | 55,78 | 54,09 | 54,65 | -1,96% | - |
| 13.07.2026 | 55,74 | 55,74 | 55,74 | 55,74 | 2,24% | 100,00 |
| 10.07.2026 | 54,34 | 54,54 | 54,31 | 54,52 | 0,78% | - |
| 09.07.2026 | 53,48 | 54,21 | 52,12 | 54,10 | 1,06% | - |
| 08.07.2026 | 54,28 | 54,72 | 52,93 | 53,53 | -2,85% | - |
| 07.07.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 3,18% | 200,00 |
| 06.07.2026 | 53,00 | 53,42 | 53,00 | 53,40 | 0,15% | 97,00 |
| 03.07.2026 | 53,37 | 53,40 | 53,14 | 53,32 | -0,34% | - |
| 02.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,13% | 100,00 |
| 01.07.2026 | 51,36 | 53,73 | 51,31 | 52,90 | 3,28% | - |
| 30.06.2026 | 52,47 | 52,64 | 50,98 | 51,22 | -2,85% | - |
| 29.06.2026 | 52,72 | 52,72 | 52,72 | 52,72 | -0,73% | 80,00 |
| 26.06.2026 | 50,84 | 53,39 | 50,51 | 53,11 | 4,84% | - |
| 25.06.2026 | 51,52 | 51,52 | 50,66 | 50,66 | -0,20% | 177,00 |
| 24.06.2026 | 49,93 | 50,76 | 49,93 | 50,76 | 0,42% | 79,00 |
| 23.06.2026 | 48,76 | 50,91 | 48,50 | 50,55 | 6,35% | - |
| 22.06.2026 | 50,14 | 50,14 | 47,53 | 47,53 | -5,05% | 56,00 |
| 19.06.2026 | 50,06 | 50,06 | 50,06 | 50,06 | 0,11% | 10,00 |
| 18.06.2026 | 49,72 | 50,59 | 49,16 | 50,01 | 2,52% | - |
| 17.06.2026 | 49,39 | 49,95 | 48,65 | 48,78 | -1,18% | - |
| 16.06.2026 | 49,44 | 49,49 | 49,29 | 49,36 | -0,11% | - |
| 15.06.2026 | 49,41 | 49,41 | 49,41 | 49,41 | -1,08% | 40,00 |
| 12.06.2026 | 49,61 | 49,95 | 49,61 | 49,95 | 2,00% | 2,00 |
| 11.06.2026 | 48,12 | 49,52 | 47,49 | 48,97 | 0,16% | - |
| 10.06.2026 | 49,87 | 49,87 | 48,89 | 48,89 | -2,41% | 4,00 |
| 09.06.2026 | 50,94 | 52,16 | 50,09 | 50,10 | -4,03% | - |
| 08.06.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,77% | 40,00 |
| 05.06.2026 | 51,36 | 51,80 | 51,36 | 51,80 | 1,31% | 33,00 |
| 04.06.2026 | 50,24 | 51,86 | 50,23 | 51,13 | 3,59% | - |
| 03.06.2026 | 50,18 | 50,28 | 48,69 | 49,36 | -2,04% | - |
| 02.06.2026 | 51,71 | 51,87 | 49,81 | 50,39 | -2,00% | - |
| 01.06.2026 | 49,56 | 51,60 | 49,56 | 51,42 | 3,25% | 278,00 |
| 29.05.2026 | 49,84 | 49,84 | 49,80 | 49,80 | -0,27% | 110,00 |
| 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% | - |