2,665€
-9,04%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,90 | 2,95 | 2,58 | 2,70 | -8,02% | 46.118,00 |
| 03.04.2025 | 3,00 | 3,19 | 2,82 | 2,93 | -6,98% | 33.776,00 |
| 02.04.2025 | 3,30 | 3,30 | 2,92 | 3,15 | -6,25% | 96.098,00 |
| 01.04.2025 | 3,34 | 3,42 | 3,30 | 3,36 | -0,59% | 12.330,00 |
| 31.03.2025 | 3,29 | 3,44 | 3,23 | 3,38 | 4,32% | 29.537,00 |
| 28.03.2025 | 3,40 | 3,48 | 3,24 | 3,24 | -5,26% | 18.859,00 |
| 27.03.2025 | 3,42 | 3,49 | 3,40 | 3,42 | -1,44% | 84.812,00 |
| 26.03.2025 | 3,50 | 3,50 | 3,37 | 3,47 | -0,86% | 17.228,00 |
| 25.03.2025 | 3,44 | 3,50 | 3,43 | 3,50 | 2,94% | 25.115,00 |
| 24.03.2025 | 3,43 | 3,49 | 3,24 | 3,40 | 2,41% | 25.445,00 |
| 21.03.2025 | 3,37 | 3,41 | 3,32 | 3,32 | -3,21% | 5.214,00 |
| 20.03.2025 | 3,53 | 3,63 | 3,31 | 3,43 | -4,46% | 21.900,00 |
| 19.03.2025 | 3,58 | 3,63 | 3,18 | 3,59 | 0,00% | 33.032,00 |
| 18.03.2025 | 3,54 | 3,74 | 3,22 | 3,59 | 1,41% | 64.205,00 |
| 17.03.2025 | 3,20 | 3,54 | 3,15 | 3,54 | 15,31% | 168.395,00 |
| 14.03.2025 | 2,97 | 3,23 | 2,97 | 3,07 | 3,02% | 47.518,00 |
| 13.03.2025 | 2,99 | 3,19 | 2,91 | 2,98 | -0,33% | 104.540,00 |
| 12.03.2025 | 2,72 | 3,04 | 2,71 | 2,99 | 7,17% | 61.987,00 |
| 11.03.2025 | 2,96 | 3,01 | 2,71 | 2,79 | -8,52% | 25.121,00 |
| 10.03.2025 | 3,19 | 3,20 | 2,91 | 3,05 | -1,29% | 19.147,00 |
| 07.03.2025 | 3,02 | 3,19 | 2,91 | 3,09 | 5,82% | 12.179,00 |
| 06.03.2025 | 2,97 | 3,01 | 2,91 | 2,92 | 1,39% | 8.340,00 |
| 05.03.2025 | 2,75 | 3,01 | 2,75 | 2,88 | 7,06% | 7.833,00 |
| 04.03.2025 | 2,90 | 2,93 | 2,69 | 2,69 | -9,12% | 41.767,00 |
| 03.03.2025 | 3,06 | 3,18 | 2,96 | 2,96 | -2,95% | 20.437,00 |
| 28.02.2025 | 3,10 | 3,19 | 2,90 | 3,05 | -7,58% | 65.223,00 |
| 27.02.2025 | 3,32 | 3,37 | 3,11 | 3,30 | -2,08% | 33.095,00 |
| 26.02.2025 | 3,17 | 3,39 | 3,17 | 3,37 | 5,64% | 36.419,00 |
| 25.02.2025 | 3,24 | 3,24 | 3,13 | 3,19 | 1,92% | 25.164,00 |
| 24.02.2025 | 3,20 | 3,20 | 3,13 | 3,13 | -0,32% | 6.921,00 |
| 21.02.2025 | 3,24 | 3,24 | 3,04 | 3,14 | -1,57% | 29.405,00 |
| 20.02.2025 | 3,17 | 3,19 | 3,12 | 3,19 | 0,95% | 12.997,00 |
| 19.02.2025 | 3,28 | 3,45 | 3,13 | 3,16 | 2,93% | 83.448,00 |
| 18.02.2025 | 3,24 | 3,24 | 3,03 | 3,07 | -5,25% | 21.134,00 |
| 17.02.2025 | 3,28 | 3,28 | 3,11 | 3,24 | 0,93% | 6.374,00 |
| 14.02.2025 | 3,24 | 3,28 | 3,21 | 3,21 | -2,13% | 40.734,00 |
| 13.02.2025 | 3,15 | 3,37 | 3,11 | 3,28 | 3,80% | 31.841,00 |
| 12.02.2025 | 3,14 | 3,17 | 3,13 | 3,16 | -0,32% | 14.405,00 |
| 11.02.2025 | 3,21 | 3,25 | 3,12 | 3,17 | -0,63% | 25.107,00 |
| 10.02.2025 | 3,16 | 3,19 | 3,07 | 3,19 | 0,95% | 15.459,00 |
| 07.02.2025 | 3,16 | 3,19 | 3,07 | 3,16 | 0,00% | 16.661,00 |
| 06.02.2025 | 3,14 | 3,16 | 3,02 | 3,16 | 1,61% | 17.894,00 |
| 05.02.2025 | 3,15 | 3,19 | 3,05 | 3,11 | -2,81% | 32.340,00 |
| 04.02.2025 | 2,99 | 3,20 | 2,94 | 3,20 | 7,02% | 14.248,00 |
| 03.02.2025 | 3,08 | 3,09 | 2,89 | 2,99 | -3,86% | 38.128,00 |
| 31.01.2025 | 3,12 | 3,29 | 2,93 | 3,11 | 0,65% | 78.319,00 |
| 30.01.2025 | 2,81 | 3,15 | 2,78 | 3,09 | 11,15% | 49.984,00 |
| 29.01.2025 | 2,76 | 2,80 | 2,63 | 2,78 | 2,96% | 12.172,00 |
| 28.01.2025 | 2,64 | 2,79 | 2,64 | 2,70 | 0,00% | 15.071,00 |
| 27.01.2025 | 2,80 | 2,81 | 2,63 | 2,70 | -2,88% | 35.644,00 |
| 24.01.2025 | 2,81 | 2,90 | 2,75 | 2,78 | 0,00% | 11.324,00 |
| 23.01.2025 | 2,85 | 2,95 | 2,78 | 2,78 | -3,81% | 12.471,00 |
| 22.01.2025 | 2,87 | 2,94 | 2,81 | 2,89 | 0,70% | 16.012,00 |
| 21.01.2025 | 2,96 | 2,99 | 2,87 | 2,87 | 0,00% | 11.864,00 |
| 20.01.2025 | 2,93 | 3,00 | 2,79 | 2,87 | -5,59% | 29.722,00 |
| 17.01.2025 | 2,96 | 3,04 | 2,81 | 3,04 | 1,67% | 27.132,00 |
| 16.01.2025 | 3,12 | 3,22 | 2,96 | 2,99 | -5,97% | 19.155,00 |
| 15.01.2025 | 2,93 | 3,18 | 2,93 | 3,18 | 6,35% | 49.638,00 |
| 14.01.2025 | 2,71 | 3,00 | 2,71 | 2,99 | 7,94% | 76.043,00 |
| 13.01.2025 | 2,72 | 2,85 | 2,69 | 2,77 | 0,00% | 38.343,00 |
| 10.01.2025 | 2,63 | 2,90 | 2,63 | 2,77 | -0,36% | 94.049,00 |
| 09.01.2025 | 2,50 | 2,79 | 2,50 | 2,78 | 13,47% | 73.757,00 |
| 08.01.2025 | 2,62 | 2,67 | 2,45 | 2,45 | -6,49% | 58.194,00 |
| 07.01.2025 | 2,26 | 2,69 | 2,26 | 2,62 | 10,55% | 52.132,00 |
| 06.01.2025 | 2,27 | 2,39 | 2,27 | 2,37 | -0,42% | 7.367,00 |
| 03.01.2025 | 2,27 | 2,38 | 2,27 | 2,38 | 3,48% | 14.883,00 |
| 02.01.2025 | 2,39 | 2,39 | 2,27 | 2,30 | 0,00% | 10.270,00 |
| 30.12.2024 | 2,32 | 2,39 | 2,26 | 2,30 | -0,86% | 9.079,00 |
| 27.12.2024 | 2,39 | 2,39 | 2,26 | 2,32 | 0,87% | 11.729,00 |
| 23.12.2024 | 2,37 | 2,39 | 2,22 | 2,30 | 1,32% | 31.003,00 |
| 20.12.2024 | 2,17 | 2,38 | 2,17 | 2,27 | 4,61% | 10.407,00 |
| 19.12.2024 | 2,27 | 2,32 | 2,17 | 2,17 | -4,41% | 10.551,00 |
| 18.12.2024 | 2,31 | 2,39 | 2,27 | 2,27 | 0,44% | 15.486,00 |
| 17.12.2024 | 2,27 | 2,37 | 2,26 | 2,26 | 0,00% | 12.774,00 |
| 16.12.2024 | 2,25 | 2,35 | 2,25 | 2,26 | 0,44% | 11.185,00 |
| 13.12.2024 | 2,28 | 2,40 | 2,21 | 2,25 | -1,32% | 13.444,00 |
| 12.12.2024 | 2,40 | 2,47 | 2,28 | 2,28 | -3,39% | 2.188,00 |
| 11.12.2024 | 2,35 | 2,45 | 2,30 | 2,36 | -2,07% | 22.517,00 |
| 10.12.2024 | 2,34 | 2,44 | 2,29 | 2,41 | 2,99% | 34.353,00 |
| 09.12.2024 | 2,24 | 2,34 | 2,24 | 2,34 | 4,00% | 12.342,00 |
| 06.12.2024 | 2,24 | 2,30 | 2,24 | 2,25 | 0,45% | 11.577,00 |
| 05.12.2024 | 2,29 | 2,29 | 2,23 | 2,24 | 0,45% | 4.353,00 |
| 04.12.2024 | 2,31 | 2,34 | 2,20 | 2,23 | 1,83% | 4.490,00 |
| 03.12.2024 | 2,29 | 2,34 | 2,19 | 2,19 | -4,37% | 9.092,00 |
| 02.12.2024 | 2,34 | 2,35 | 2,26 | 2,29 | 1,33% | 5.151,00 |
| 29.11.2024 | 2,30 | 2,34 | 2,26 | 2,26 | -1,74% | 13.236,00 |
| 28.11.2024 | 2,11 | 2,35 | 2,11 | 2,30 | 6,98% | 15.739,00 |
| 27.11.2024 | 2,21 | 2,29 | 2,11 | 2,15 | -0,46% | 2.969,00 |
| 26.11.2024 | 2,06 | 2,29 | 2,06 | 2,16 | 0,00% | 19.635,00 |
| 25.11.2024 | 2,19 | 2,19 | 2,07 | 2,16 | 0,93% | 22.852,00 |
| 22.11.2024 | 2,09 | 2,17 | 2,03 | 2,14 | 5,94% | 14.027,00 |
| 21.11.2024 | 2,12 | 2,22 | 2,01 | 2,02 | -9,01% | 21.930,00 |
| 20.11.2024 | 2,07 | 2,22 | 2,07 | 2,22 | 4,72% | 11.221,00 |
| 19.11.2024 | 2,24 | 2,29 | 1,98 | 2,12 | -7,02% | 33.638,00 |
| 18.11.2024 | 2,28 | 2,39 | 2,12 | 2,28 | -3,80% | 11.697,00 |
| 15.11.2024 | 2,28 | 2,39 | 2,26 | 2,37 | 3,95% | 10.174,00 |
| 14.11.2024 | 2,39 | 2,39 | 2,26 | 2,28 | -2,56% | 13.130,00 |
| 13.11.2024 | 2,31 | 2,39 | 2,17 | 2,34 | 4,93% | 9.877,00 |
| 12.11.2024 | 2,41 | 2,41 | 2,12 | 2,23 | -7,85% | 15.107,00 |
| 11.11.2024 | 2,45 | 2,50 | 2,28 | 2,42 | -1,63% | 27.072,00 |