12,970$
0,31%
Echtzeit-Aktienkurs Exzeo Group Inc
Bid:
Ask:
Aktienkurse zur Exzeo Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,85 | 13,25 | 12,85 | 12,97 | 0,31% | 189.213,00 |
| 21.05.2026 | 12,74 | 13,17 | 12,50 | 12,93 | 0,70% | 236.933,00 |
| 20.05.2026 | 13,70 | 13,76 | 12,84 | 12,84 | -6,21% | 280.406,00 |
| 19.05.2026 | 13,64 | 13,84 | 13,30 | 13,69 | -0,15% | 239.180,00 |
| 18.05.2026 | 13,43 | 14,06 | 13,43 | 13,71 | 1,11% | 155.636,00 |
| 15.05.2026 | 13,49 | 13,73 | 13,39 | 13,56 | 0,22% | 120.516,00 |
| 14.05.2026 | 13,50 | 13,83 | 13,35 | 13,53 | 1,12% | 147.214,00 |
| 13.05.2026 | 13,63 | 13,93 | 13,37 | 13,38 | -2,76% | 179.964,00 |
| 12.05.2026 | 14,38 | 14,38 | 13,40 | 13,76 | -4,24% | 295.467,00 |
| 11.05.2026 | 13,45 | 14,44 | 13,20 | 14,37 | 6,52% | 221.137,00 |
| 08.05.2026 | 14,07 | 14,11 | 13,10 | 13,49 | -3,23% | 604.953,00 |
| 07.05.2026 | 15,75 | 16,45 | 13,58 | 13,94 | -19,28% | 873.707,00 |
| 06.05.2026 | 17,48 | 17,63 | 17,00 | 17,27 | 0,12% | 237.506,00 |
| 05.05.2026 | 16,41 | 17,67 | 16,26 | 17,25 | 6,75% | 240.048,00 |
| 04.05.2026 | 16,27 | 16,88 | 16,00 | 16,16 | -1,46% | 151.120,00 |
| 01.05.2026 | 16,28 | 16,79 | 16,00 | 16,40 | 1,23% | 147.647,00 |
| 30.04.2026 | 16,38 | 16,43 | 15,75 | 16,20 | -0,49% | 112.748,00 |
| 29.04.2026 | 16,51 | 17,10 | 16,01 | 16,28 | -2,86% | 90.135,00 |
| 28.04.2026 | 16,43 | 16,82 | 16,38 | 16,76 | 2,57% | 133.186,00 |
| 27.04.2026 | 17,08 | 17,21 | 16,29 | 16,34 | -2,97% | 114.341,00 |
| 24.04.2026 | 16,44 | 16,95 | 16,04 | 16,84 | 2,93% | 104.543,00 |
| 23.04.2026 | 16,80 | 16,83 | 16,12 | 16,36 | -2,56% | 90.412,00 |
| 22.04.2026 | 16,71 | 16,86 | 16,36 | 16,79 | 1,27% | 103.821,00 |
| 21.04.2026 | 17,50 | 17,73 | 16,57 | 16,58 | -4,33% | 136.818,00 |
| 20.04.2026 | 17,50 | 17,82 | 16,93 | 17,33 | -0,97% | 136.719,00 |
| 17.04.2026 | 16,77 | 17,55 | 16,62 | 17,50 | 6,58% | 160.492,00 |
| 16.04.2026 | 17,07 | 17,09 | 16,42 | 16,42 | -2,20% | 107.184,00 |
| 15.04.2026 | 16,06 | 16,90 | 16,04 | 16,79 | 3,77% | 186.538,00 |
| 14.04.2026 | 16,24 | 16,44 | 15,78 | 16,18 | 5,06% | 211.522,00 |
| 13.04.2026 | 14,70 | 15,41 | 14,64 | 15,40 | 3,56% | 134.934,00 |
| 10.04.2026 | 15,64 | 15,73 | 14,87 | 14,87 | -4,43% | 110.591,00 |
| 09.04.2026 | 15,60 | 15,81 | 15,29 | 15,56 | -1,71% | 95.312,00 |
| 08.04.2026 | 15,06 | 15,87 | 14,88 | 15,83 | 10,54% | 309.494,00 |
| 07.04.2026 | 14,17 | 14,37 | 14,00 | 14,32 | 0,14% | 168.251,00 |
| 06.04.2026 | 14,32 | 14,55 | 14,26 | 14,30 | 0,28% | 148.829,00 |
| 02.04.2026 | 14,15 | 14,50 | 13,70 | 14,26 | -0,49% | 195.861,00 |
| 01.04.2026 | 14,85 | 15,06 | 14,30 | 14,33 | -2,32% | 411.620,00 |
| 31.03.2026 | 14,43 | 14,74 | 14,08 | 14,67 | 4,56% | 187.124,00 |
| 30.03.2026 | 13,81 | 14,20 | 13,70 | 14,03 | 2,18% | 336.336,00 |
| 27.03.2026 | 14,01 | 14,10 | 13,31 | 13,73 | -1,93% | 237.685,00 |
| 26.03.2026 | 14,49 | 14,69 | 13,54 | 14,00 | -3,71% | 359.814,00 |
| 25.03.2026 | 14,64 | 15,20 | 14,40 | 14,54 | -1,82% | 375.348,00 |
| 24.03.2026 | 14,99 | 14,99 | 14,20 | 14,81 | -1,13% | 204.078,00 |
| 23.03.2026 | 14,99 | 15,45 | 14,88 | 14,98 | 1,84% | 283.859,00 |
| 20.03.2026 | 15,50 | 15,74 | 14,70 | 14,71 | -5,22% | 900.300,00 |
| 19.03.2026 | 15,36 | 15,74 | 14,98 | 15,52 | 2,37% | 138.736,00 |
| 18.03.2026 | 15,78 | 16,30 | 15,10 | 15,16 | -4,59% | 153.398,00 |
| 17.03.2026 | 15,68 | 16,07 | 15,52 | 15,89 | 1,27% | 249.260,00 |
| 16.03.2026 | 15,97 | 16,19 | 15,51 | 15,69 | 0,26% | 139.552,00 |
| 13.03.2026 | 15,56 | 15,72 | 15,20 | 15,65 | 3,30% | 130.087,00 |
| 12.03.2026 | 15,36 | 15,41 | 15,02 | 15,15 | -2,01% | 149.462,00 |
| 11.03.2026 | 15,69 | 15,83 | 15,24 | 15,46 | 1,18% | 100.966,00 |
| 10.03.2026 | 15,36 | 15,57 | 14,93 | 15,28 | 0,53% | 127.417,00 |
| 09.03.2026 | 15,20 | 15,66 | 14,57 | 15,20 | -1,62% | 203.841,00 |
| 06.03.2026 | 15,80 | 15,80 | 15,19 | 15,45 | -3,44% | 129.361,00 |
| 05.03.2026 | 15,55 | 16,14 | 15,47 | 16,00 | 2,56% | 142.150,00 |
| 04.03.2026 | 15,68 | 16,13 | 15,12 | 15,60 | 0,58% | 118.980,00 |
| 03.03.2026 | 15,82 | 16,02 | 14,85 | 15,51 | -3,66% | 217.869,00 |
| 02.03.2026 | 16,66 | 16,98 | 15,95 | 16,10 | -3,94% | 187.098,00 |
| 27.02.2026 | 16,41 | 16,86 | 15,76 | 16,76 | 0,72% | 274.848,00 |
| 26.02.2026 | 16,75 | 17,00 | 15,65 | 16,64 | 4,46% | 483.519,00 |
| 25.02.2026 | 15,49 | 16,63 | 14,96 | 15,93 | 4,39% | 270.899,00 |
| 24.02.2026 | 15,50 | 15,99 | 14,68 | 15,26 | -1,68% | 250.104,00 |
| 23.02.2026 | 15,50 | 16,39 | 15,30 | 15,52 | -2,45% | 354.714,00 |
| 20.02.2026 | 15,94 | 16,58 | 15,64 | 15,91 | -2,27% | 214.769,00 |
| 19.02.2026 | 16,02 | 16,59 | 14,75 | 16,28 | 0,49% | 243.748,00 |
| 18.02.2026 | 15,39 | 16,42 | 15,30 | 16,20 | 6,23% | 150.729,00 |
| 17.02.2026 | 15,50 | 15,94 | 14,86 | 15,25 | -0,97% | 189.864,00 |
| 13.02.2026 | 14,86 | 15,72 | 14,75 | 15,40 | 3,56% | 243.056,00 |
| 12.02.2026 | 15,62 | 15,62 | 14,13 | 14,87 | -5,95% | 234.762,00 |
| 11.02.2026 | 16,70 | 16,70 | 15,29 | 15,81 | -2,65% | 168.719,00 |
| 10.02.2026 | 16,81 | 17,10 | 16,04 | 16,24 | -3,04% | 98.586,00 |
| 09.02.2026 | 17,53 | 17,66 | 16,63 | 16,75 | -4,88% | 71.010,00 |
| 06.02.2026 | 17,33 | 18,30 | 17,32 | 17,61 | 0,63% | 125.440,00 |
| 05.02.2026 | 17,61 | 18,18 | 17,44 | 17,50 | -2,13% | 142.364,00 |
| 04.02.2026 | 18,43 | 18,85 | 17,42 | 17,88 | -3,30% | 215.554,00 |
| 03.02.2026 | 21,09 | 21,09 | 17,50 | 18,49 | -12,08% | 276.677,00 |
| 02.02.2026 | 20,30 | 21,16 | 20,11 | 21,03 | 3,49% | 91.040,00 |
| 30.01.2026 | 20,95 | 21,25 | 20,25 | 20,32 | -3,24% | 54.906,00 |
| 29.01.2026 | 20,59 | 21,15 | 20,59 | 21,00 | 1,99% | 49.255,00 |
| 28.01.2026 | 20,69 | 20,99 | 20,39 | 20,59 | -0,34% | 43.368,00 |
| 27.01.2026 | 21,64 | 21,67 | 20,62 | 20,66 | -3,10% | 69.084,00 |
| 26.01.2026 | 21,52 | 21,65 | 20,85 | 21,32 | 0,33% | 34.818,00 |
| 23.01.2026 | 21,23 | 21,62 | 20,79 | 21,25 | -0,84% | 73.840,00 |
| 22.01.2026 | 21,92 | 21,92 | 21,00 | 21,43 | 0,19% | 60.065,00 |
| 21.01.2026 | 21,80 | 21,87 | 21,00 | 21,39 | -1,93% | 166.387,00 |
| 20.01.2026 | 21,71 | 22,89 | 21,50 | 21,81 | -3,07% | 90.075,00 |
| 16.01.2026 | 22,17 | 22,76 | 21,18 | 22,50 | 1,63% | 67.227,00 |
| 15.01.2026 | 21,89 | 23,04 | 21,52 | 22,14 | 2,26% | 71.549,00 |
| 14.01.2026 | 21,30 | 21,70 | 21,00 | 21,65 | -0,09% | 41.747,00 |
| 13.01.2026 | 22,53 | 22,76 | 21,65 | 21,67 | -4,03% | 70.665,00 |
| 12.01.2026 | 22,20 | 22,79 | 22,20 | 22,58 | 0,18% | 93.492,00 |
| 09.01.2026 | 21,96 | 23,70 | 21,83 | 22,54 | 1,99% | 181.036,00 |
| 08.01.2026 | 22,34 | 22,90 | 21,33 | 22,10 | -0,67% | 75.863,00 |
| 07.01.2026 | 22,00 | 22,74 | 21,71 | 22,25 | 0,82% | 112.132,00 |
| 06.01.2026 | 22,53 | 23,17 | 21,58 | 22,07 | -3,24% | 175.597,00 |
| 05.01.2026 | 22,51 | 24,28 | 22,04 | 22,81 | 0,22% | 464.864,00 |
| 02.01.2026 | 24,20 | 24,49 | 22,19 | 22,76 | -6,14% | 423.789,00 |
| 31.12.2025 | 24,10 | 24,60 | 23,38 | 24,25 | 1,51% | 240.126,00 |
| 30.12.2025 | 23,59 | 24,36 | 22,80 | 23,89 | 2,44% | 389.522,00 |