2,310€
-3,35%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 2,37 | 2,37 | 2,28 | 2,33 | -2,72% | 7.048,00 |
| 01.07.2024 | 2,34 | 2,43 | 2,24 | 2,39 | 6,22% | 10.212,00 |
| 28.06.2024 | 2,39 | 2,45 | 2,25 | 2,25 | -8,16% | 9.618,00 |
| 27.06.2024 | 2,37 | 2,46 | 2,30 | 2,45 | 2,08% | 3.352,00 |
| 26.06.2024 | 2,26 | 2,48 | 2,26 | 2,40 | 6,19% | 14.893,00 |
| 25.06.2024 | 2,38 | 2,38 | 2,26 | 2,26 | -3,83% | 4.929,00 |
| 24.06.2024 | 2,28 | 2,35 | 2,17 | 2,35 | 6,82% | 12.254,00 |
| 21.06.2024 | 2,35 | 2,35 | 2,19 | 2,20 | -4,76% | 18.868,00 |
| 20.06.2024 | 2,33 | 2,43 | 2,31 | 2,31 | -2,12% | 12.348,00 |
| 19.06.2024 | 2,48 | 2,48 | 2,35 | 2,36 | -5,22% | 10.847,00 |
| 18.06.2024 | 2,36 | 2,50 | 2,36 | 2,49 | 2,89% | 854,00 |
| 17.06.2024 | 2,42 | 2,52 | 2,37 | 2,42 | 0,41% | 14.410,00 |
| 14.06.2024 | 2,45 | 2,48 | 2,41 | 2,41 | -0,82% | 5.972,00 |
| 13.06.2024 | 2,51 | 2,51 | 2,43 | 2,43 | -2,41% | 5.673,00 |
| 12.06.2024 | 2,46 | 2,54 | 2,45 | 2,49 | 1,63% | 3.720,00 |
| 11.06.2024 | 2,48 | 2,53 | 2,41 | 2,45 | -1,21% | 3.735,00 |
| 10.06.2024 | 2,44 | 2,53 | 2,42 | 2,48 | 0,40% | 12.179,00 |
| 07.06.2024 | 2,53 | 2,54 | 2,44 | 2,47 | 0,41% | 20.957,00 |
| 06.06.2024 | 2,53 | 2,53 | 2,46 | 2,46 | -2,77% | 1.787,00 |
| 05.06.2024 | 2,54 | 2,54 | 2,46 | 2,53 | 1,20% | 3.119,00 |
| 04.06.2024 | 2,40 | 2,54 | 2,40 | 2,50 | 1,63% | 12.178,00 |
| 03.06.2024 | 2,56 | 2,56 | 2,40 | 2,46 | -0,40% | 32.980,00 |
| 31.05.2024 | 2,51 | 2,51 | 2,41 | 2,47 | -1,20% | 2.305,00 |
| 30.05.2024 | 2,40 | 2,51 | 2,40 | 2,50 | 0,40% | 5.175,00 |
| 29.05.2024 | 2,51 | 2,51 | 2,40 | 2,49 | -0,80% | 12.572,00 |
| 28.05.2024 | 2,48 | 2,51 | 2,47 | 2,51 | 0,00% | 3.473,00 |
| 27.05.2024 | 2,47 | 2,52 | 2,47 | 2,51 | 0,00% | 1.930,00 |
| 24.05.2024 | 2,54 | 2,56 | 2,44 | 2,51 | 3,29% | 8.004,00 |
| 23.05.2024 | 2,55 | 2,55 | 2,43 | 2,43 | -4,71% | 4.372,00 |
| 22.05.2024 | 2,55 | 2,56 | 2,44 | 2,55 | 3,66% | 5.020,00 |
| 21.05.2024 | 2,52 | 2,55 | 2,43 | 2,46 | -1,60% | 3.689,00 |
| 20.05.2024 | 2,46 | 2,56 | 2,46 | 2,50 | 2,04% | 3.212,00 |
| 17.05.2024 | 2,46 | 2,58 | 2,44 | 2,45 | -3,54% | 11.073,00 |
| 16.05.2024 | 2,58 | 2,65 | 2,45 | 2,54 | -0,39% | 11.495,00 |
| 15.05.2024 | 2,54 | 2,65 | 2,43 | 2,55 | 4,94% | 28.095,00 |
| 14.05.2024 | 2,46 | 2,54 | 2,40 | 2,43 | -1,62% | 2.711,00 |
| 13.05.2024 | 2,45 | 2,55 | 2,39 | 2,47 | 0,41% | 4.140,00 |
| 10.05.2024 | 2,51 | 2,55 | 2,43 | 2,46 | -3,53% | 7.769,00 |
| 09.05.2024 | 2,57 | 2,57 | 2,47 | 2,55 | -0,78% | 803,00 |
| 08.05.2024 | 2,50 | 2,61 | 2,46 | 2,57 | 2,80% | 4.175,00 |
| 07.05.2024 | 2,60 | 2,63 | 2,48 | 2,50 | -4,21% | 9.638,00 |
| 06.05.2024 | 2,47 | 2,64 | 2,47 | 2,61 | 6,10% | 9.832,00 |
| 03.05.2024 | 2,45 | 2,57 | 2,36 | 2,46 | 0,41% | 46.048,00 |
| 02.05.2024 | 2,43 | 2,49 | 2,36 | 2,45 | 0,00% | 12.492,00 |
| 30.04.2024 | 2,48 | 2,50 | 2,40 | 2,45 | -1,21% | 7.039,00 |
| 29.04.2024 | 2,49 | 2,51 | 2,41 | 2,48 | -0,40% | 5.279,00 |
| 26.04.2024 | 2,48 | 2,49 | 2,41 | 2,49 | 3,32% | 9.815,00 |
| 25.04.2024 | 2,40 | 2,53 | 2,40 | 2,41 | -3,21% | 4.913,00 |
| 24.04.2024 | 2,56 | 2,56 | 2,36 | 2,49 | 1,63% | 30.252,00 |
| 23.04.2024 | 2,58 | 2,58 | 2,45 | 2,45 | -2,00% | 24.171,00 |
| 22.04.2024 | 2,47 | 2,56 | 2,44 | 2,50 | 1,21% | 9.625,00 |
| 19.04.2024 | 2,51 | 2,54 | 2,45 | 2,47 | -1,59% | 18.990,00 |
| 18.04.2024 | 2,36 | 2,62 | 2,35 | 2,51 | 2,45% | 55.576,00 |
| 17.04.2024 | 2,31 | 2,45 | 2,31 | 2,45 | 6,06% | 5.089,00 |
| 16.04.2024 | 2,45 | 2,49 | 2,31 | 2,31 | -1,70% | 7.505,00 |
| 15.04.2024 | 2,47 | 2,47 | 2,35 | 2,35 | -2,89% | 13.965,00 |
| 12.04.2024 | 2,40 | 2,59 | 2,34 | 2,42 | 3,86% | 29.644,00 |
| 11.04.2024 | 2,29 | 2,50 | 2,28 | 2,33 | -2,51% | 33.603,00 |
| 10.04.2024 | 2,41 | 2,51 | 2,31 | 2,39 | -4,78% | 21.583,00 |
| 09.04.2024 | 2,47 | 2,51 | 2,40 | 2,51 | 1,62% | 13.636,00 |
| 08.04.2024 | 2,46 | 2,57 | 2,40 | 2,47 | -1,59% | 15.587,00 |
| 05.04.2024 | 2,51 | 2,55 | 2,46 | 2,51 | -1,95% | 36.677,00 |
| 04.04.2024 | 2,72 | 2,72 | 2,46 | 2,56 | -6,23% | 90.571,00 |
| 03.04.2024 | 2,64 | 2,78 | 2,63 | 2,73 | -0,36% | 25.555,00 |
| 02.04.2024 | 2,71 | 2,79 | 2,64 | 2,74 | 3,98% | 77.240,00 |
| 28.03.2024 | 2,70 | 2,71 | 2,53 | 2,64 | -0,57% | 29.370,00 |
| 27.03.2024 | 2,46 | 2,67 | 2,46 | 2,65 | 7,51% | 22.713,00 |
| 26.03.2024 | 2,52 | 2,59 | 2,45 | 2,47 | -1,99% | 21.277,00 |
| 25.03.2024 | 2,57 | 2,69 | 2,45 | 2,52 | -1,95% | 29.087,00 |
| 22.03.2024 | 2,46 | 2,57 | 2,42 | 2,57 | 4,48% | 25.305,00 |
| 21.03.2024 | 2,52 | 2,52 | 2,28 | 2,46 | -2,58% | 24.880,00 |
| 20.03.2024 | 2,54 | 2,54 | 2,43 | 2,52 | 0,80% | 6.786,00 |
| 19.03.2024 | 2,64 | 2,64 | 2,43 | 2,50 | -5,12% | 27.190,00 |
| 18.03.2024 | 2,65 | 2,68 | 2,61 | 2,64 | -0,38% | 6.750,00 |
| 15.03.2024 | 2,67 | 2,67 | 2,61 | 2,65 | 0,38% | 9.929,00 |
| 14.03.2024 | 2,68 | 2,69 | 2,64 | 2,64 | 0,96% | 8.119,00 |
| 13.03.2024 | 2,69 | 2,69 | 2,61 | 2,61 | -0,19% | 8.045,00 |
| 12.03.2024 | 2,62 | 2,71 | 2,61 | 2,62 | -3,33% | 12.616,00 |
| 11.03.2024 | 2,63 | 2,71 | 2,62 | 2,71 | 0,00% | 18.119,00 |
| 08.03.2024 | 2,63 | 2,71 | 2,63 | 2,71 | 3,05% | 15.840,00 |
| 07.03.2024 | 2,64 | 2,71 | 2,63 | 2,63 | -0,57% | 8.778,00 |
| 06.03.2024 | 2,70 | 2,71 | 2,63 | 2,64 | 0,38% | 12.418,00 |
| 05.03.2024 | 2,67 | 2,75 | 2,63 | 2,63 | -1,13% | 28.841,00 |
| 04.03.2024 | 2,68 | 2,78 | 2,66 | 2,66 | -4,14% | 23.161,00 |
| 01.03.2024 | 2,78 | 2,78 | 2,66 | 2,78 | 0,00% | 15.433,00 |
| 29.02.2024 | 2,67 | 2,78 | 2,66 | 2,78 | 4,13% | 10.352,00 |
| 28.02.2024 | 2,69 | 2,80 | 2,66 | 2,67 | -4,82% | 25.432,00 |
| 27.02.2024 | 2,75 | 2,80 | 2,66 | 2,80 | 1,82% | 25.826,00 |
| 26.02.2024 | 2,76 | 2,78 | 2,63 | 2,75 | 2,61% | 33.530,00 |
| 23.02.2024 | 2,58 | 2,71 | 2,46 | 2,68 | 3,88% | 51.617,00 |
| 22.02.2024 | 2,63 | 2,76 | 2,51 | 2,58 | -0,58% | 19.642,00 |
| 21.02.2024 | 2,73 | 2,85 | 2,48 | 2,60 | -5,46% | 70.756,00 |
| 20.02.2024 | 3,17 | 3,17 | 2,65 | 2,75 | -13,54% | 125.086,00 |
| 19.02.2024 | 3,30 | 3,44 | 3,08 | 3,18 | -1,70% | 52.679,00 |
| 16.02.2024 | 3,34 | 3,45 | 3,23 | 3,23 | -3,15% | 25.947,00 |
| 15.02.2024 | 3,35 | 3,40 | 3,26 | 3,34 | -0,45% | 11.069,00 |
| 14.02.2024 | 3,40 | 3,40 | 3,25 | 3,35 | 2,92% | 10.732,00 |
| 13.02.2024 | 3,27 | 3,40 | 3,18 | 3,26 | -3,13% | 4.358,00 |
| 12.02.2024 | 3,29 | 3,46 | 3,16 | 3,36 | 1,97% | 44.564,00 |
| 09.02.2024 | 3,50 | 3,50 | 3,24 | 3,30 | -5,72% | 21.428,00 |