2,650€
-7,02%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,85 | 2,85 | 2,53 | 2,53 | -11,23% | 918,00 |
| 03.04.2025 | 2,96 | 2,96 | 2,85 | 2,85 | -6,86% | - |
| 02.04.2025 | 3,30 | 3,30 | 3,06 | 3,06 | -7,55% | - |
| 01.04.2025 | 3,38 | 3,38 | 3,31 | 3,31 | -1,19% | 500,00 |
| 31.03.2025 | 3,32 | 3,44 | 3,32 | 3,35 | 4,36% | 739,00 |
| 28.03.2025 | 3,35 | 3,49 | 3,21 | 3,21 | -5,59% | 1.800,00 |
| 27.03.2025 | 3,34 | 3,40 | 3,34 | 3,40 | -0,58% | - |
| 26.03.2025 | 3,40 | 3,42 | 3,40 | 3,42 | -0,58% | - |
| 25.03.2025 | 3,35 | 3,44 | 3,35 | 3,44 | 3,61% | - |
| 24.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 21.03.2025 | 3,31 | 3,49 | 3,31 | 3,32 | -1,48% | 300,00 |
| 20.03.2025 | 3,36 | 3,37 | 3,36 | 3,37 | -4,53% | - |
| 19.03.2025 | 3,25 | 3,53 | 3,25 | 3,53 | 2,92% | 1.530,00 |
| 18.03.2025 | 3,55 | 3,63 | 3,30 | 3,43 | -1,44% | 1.505,00 |
| 17.03.2025 | 3,19 | 3,48 | 3,19 | 3,48 | 13,36% | 3.250,00 |
| 14.03.2025 | 2,94 | 3,12 | 2,94 | 3,07 | 4,78% | 1.334,00 |
| 13.03.2025 | 2,94 | 2,94 | 2,93 | 2,93 | 1,38% | - |
| 12.03.2025 | 2,72 | 3,16 | 2,72 | 2,89 | 6,25% | 2.965,00 |
| 11.03.2025 | 2,95 | 2,95 | 2,72 | 2,72 | -7,48% | - |
| 10.03.2025 | 3,10 | 3,10 | 2,94 | 2,94 | -5,16% | - |
| 07.03.2025 | 2,92 | 3,10 | 2,92 | 3,10 | 6,16% | - |
| 06.03.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 1,39% | - |
| 05.03.2025 | 2,72 | 2,90 | 2,72 | 2,88 | 4,35% | - |
| 04.03.2025 | 2,90 | 2,90 | 2,76 | 2,76 | -6,44% | - |
| 03.03.2025 | 3,16 | 3,16 | 2,95 | 2,95 | -3,28% | 480,00 |
| 28.02.2025 | 3,19 | 3,19 | 3,05 | 3,05 | -1,61% | - |
| 27.02.2025 | 3,29 | 3,29 | 3,10 | 3,10 | -5,49% | 100,00 |
| 26.02.2025 | 3,16 | 3,28 | 3,16 | 3,28 | 3,80% | 2.276,00 |
| 25.02.2025 | 3,14 | 3,16 | 3,14 | 3,16 | 0,96% | - |
| 24.02.2025 | 3,17 | 3,17 | 3,13 | 3,13 | -2,49% | 840,00 |
| 21.02.2025 | 3,14 | 3,21 | 3,14 | 3,21 | 2,56% | 750,00 |
| 20.02.2025 | 3,10 | 3,13 | 3,10 | 3,13 | -0,95% | - |
| 19.02.2025 | 3,25 | 3,25 | 3,16 | 3,16 | 2,93% | - |
| 18.02.2025 | 3,10 | 3,10 | 3,06 | 3,07 | -2,23% | 1.000,00 |
| 17.02.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -2,79% | 1.800,00 |
| 14.02.2025 | 3,24 | 3,24 | 3,23 | 3,23 | 0,00% | - |
| 13.02.2025 | 3,15 | 3,23 | 3,15 | 3,23 | 2,87% | 200,00 |
| 12.02.2025 | 3,15 | 3,15 | 3,14 | 3,14 | 0,00% | - |
| 11.02.2025 | 3,13 | 3,16 | 3,13 | 3,14 | -0,95% | 400,00 |
| 10.02.2025 | 3,07 | 3,17 | 3,07 | 3,17 | 3,26% | 1.871,00 |
| 07.02.2025 | 3,07 | 3,19 | 3,07 | 3,07 | 1,99% | 1.129,00 |
| 06.02.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -3,22% | - |
| 05.02.2025 | 3,05 | 3,14 | 3,05 | 3,11 | 0,65% | 1.000,00 |
| 04.02.2025 | 2,94 | 3,09 | 2,94 | 3,09 | 3,69% | - |
| 03.02.2025 | 2,92 | 2,99 | 2,92 | 2,98 | -4,18% | 300,00 |
| 31.01.2025 | 2,98 | 3,11 | 2,98 | 3,11 | 14,34% | - |
| 30.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,87% | - |
| 29.01.2025 | 2,65 | 2,67 | 2,65 | 2,67 | -1,11% | 700,00 |
| 28.01.2025 | 2,73 | 2,78 | 2,68 | 2,70 | -2,17% | 1.020,00 |
| 27.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 24.01.2025 | 2,77 | 2,78 | 2,72 | 2,78 | 0,00% | 3.863,00 |
| 23.01.2025 | 2,81 | 2,89 | 2,78 | 2,78 | -2,11% | 800,00 |
| 22.01.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -1,05% | - |
| 21.01.2025 | 3,01 | 3,01 | 2,87 | 2,87 | 2,14% | 400,00 |
| 20.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -4,10% | 360,00 |
| 17.01.2025 | 2,77 | 2,96 | 2,77 | 2,93 | -1,01% | 1.710,00 |
| 16.01.2025 | 3,02 | 3,03 | 2,96 | 2,96 | -4,52% | 350,00 |
| 15.01.2025 | 2,99 | 3,18 | 2,99 | 3,10 | 3,68% | 3.482,00 |
| 14.01.2025 | 2,84 | 2,99 | 2,84 | 2,99 | 7,94% | 3.200,00 |
| 13.01.2025 | 2,72 | 2,77 | 2,72 | 2,77 | -0,72% | 2.850,00 |
| 10.01.2025 | 2,80 | 2,80 | 2,71 | 2,79 | 5,28% | 1.826,00 |
| 09.01.2025 | 2,51 | 2,76 | 2,51 | 2,65 | 9,50% | 5.800,00 |
| 08.01.2025 | 2,56 | 2,56 | 2,42 | 2,42 | -5,10% | - |
| 07.01.2025 | 2,31 | 2,58 | 2,31 | 2,55 | 9,91% | 2.831,00 |
| 06.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 03.01.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 312,00 |
| 02.01.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 1,77% | 2.000,00 |
| 30.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 27.12.2024 | 2,31 | 2,32 | 2,30 | 2,32 | 0,87% | 1.342,00 |
| 23.12.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 1,77% | 287,00 |
| 20.12.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 2,73% | 6.137,00 |
| 19.12.2024 | 2,27 | 2,27 | 2,20 | 2,20 | -3,08% | - |
| 18.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 17.12.2024 | 2,27 | 2,27 | 2,26 | 2,26 | 0,44% | - |
| 16.12.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | 40,00 |
| 13.12.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -1,32% | - |
| 12.12.2024 | 2,31 | 2,31 | 2,28 | 2,28 | -3,39% | 450,00 |
| 11.12.2024 | 2,48 | 2,48 | 2,36 | 2,36 | -1,26% | 9.500,00 |
| 10.12.2024 | 2,30 | 2,39 | 2,30 | 2,39 | 3,91% | 500,00 |
| 09.12.2024 | 2,24 | 2,30 | 2,24 | 2,30 | 4,07% | - |
| 06.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,34% | - |
| 05.12.2024 | 2,23 | 2,24 | 2,23 | 2,24 | -0,88% | - |
| 04.12.2024 | 2,23 | 2,26 | 2,23 | 2,26 | 3,20% | - |
| 03.12.2024 | 2,22 | 2,22 | 2,19 | 2,19 | -4,37% | - |
| 02.12.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 1,33% | - |
| 29.11.2024 | 2,24 | 2,26 | 2,24 | 2,26 | -1,74% | - |
| 28.11.2024 | 2,12 | 2,30 | 2,12 | 2,30 | 9,00% | 955,00 |
| 27.11.2024 | 2,12 | 2,12 | 2,11 | 2,11 | -2,31% | - |
| 26.11.2024 | 2,09 | 2,27 | 2,09 | 2,16 | 2,37% | 570,00 |
| 25.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,40% | - |
| 22.11.2024 | 2,02 | 2,14 | 2,02 | 2,14 | 6,47% | 26.268,00 |
| 21.11.2024 | 2,06 | 2,06 | 2,00 | 2,01 | -4,74% | 8.741,00 |
| 20.11.2024 | 2,00 | 2,11 | 2,00 | 2,11 | 0,96% | - |
| 19.11.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -10,30% | - |
| 18.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 2,64% | - |
| 15.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 14.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 13.11.2024 | 2,22 | 2,29 | 2,22 | 2,29 | 3,62% | - |
| 12.11.2024 | 2,26 | 2,26 | 2,21 | 2,21 | -7,92% | - |
| 11.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | - |