2,165€
7,18%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,28 | 2,62 | 2,18 | 2,46 | 10,81% | 123.926,00 |
| 07.11.2024 | 2,02 | 2,28 | 1,93 | 2,22 | 6,73% | 66.977,00 |
| 06.11.2024 | 1,98 | 2,09 | 1,98 | 2,08 | 1,96% | 43.348,00 |
| 05.11.2024 | 1,66 | 2,17 | 1,66 | 2,04 | 23,26% | 197.971,00 |
| 04.11.2024 | 1,64 | 1,75 | 1,64 | 1,66 | 1,53% | 4.187,00 |
| 01.11.2024 | 1,63 | 1,73 | 1,60 | 1,63 | -3,26% | 7.724,00 |
| 31.10.2024 | 1,73 | 1,82 | 1,62 | 1,69 | -2,88% | 17.430,00 |
| 30.10.2024 | 1,84 | 1,84 | 1,72 | 1,74 | -1,70% | 7.512,00 |
| 29.10.2024 | 1,71 | 1,87 | 1,71 | 1,77 | 0,86% | 14.679,00 |
| 28.10.2024 | 1,72 | 1,75 | 1,62 | 1,75 | 6,06% | 23.239,00 |
| 25.10.2024 | 1,80 | 1,80 | 1,62 | 1,65 | -2,37% | 32.001,00 |
| 24.10.2024 | 1,89 | 1,89 | 1,69 | 1,69 | -9,14% | 22.264,00 |
| 23.10.2024 | 1,81 | 1,90 | 1,80 | 1,86 | -1,85% | 13.755,00 |
| 22.10.2024 | 1,85 | 1,90 | 1,81 | 1,90 | 2,71% | 13.202,00 |
| 21.10.2024 | 1,92 | 1,92 | 1,82 | 1,85 | -0,81% | 7.162,00 |
| 18.10.2024 | 1,97 | 1,97 | 1,86 | 1,86 | -2,36% | 23.758,00 |
| 17.10.2024 | 1,92 | 1,97 | 1,90 | 1,91 | 0,79% | 8.717,00 |
| 16.10.2024 | 1,92 | 1,98 | 1,89 | 1,89 | -1,05% | 15.984,00 |
| 15.10.2024 | 1,91 | 1,99 | 1,91 | 1,91 | 0,00% | 4.852,00 |
| 14.10.2024 | 2,00 | 2,00 | 1,89 | 1,91 | 0,26% | 13.411,00 |
| 11.10.2024 | 1,94 | 2,03 | 1,91 | 1,91 | -1,80% | 20.097,00 |
| 10.10.2024 | 2,09 | 2,09 | 1,86 | 1,94 | -3,00% | 11.646,00 |
| 09.10.2024 | 1,97 | 2,08 | 1,86 | 2,00 | 1,27% | 25.978,00 |
| 08.10.2024 | 1,93 | 1,98 | 1,90 | 1,98 | 0,00% | 2.967,00 |
| 07.10.2024 | 1,83 | 1,98 | 1,83 | 1,98 | 1,54% | 17.035,00 |
| 04.10.2024 | 1,93 | 1,95 | 1,81 | 1,95 | 6,87% | 16.396,00 |
| 03.10.2024 | 1,91 | 1,98 | 1,82 | 1,82 | -4,96% | 18.326,00 |
| 02.10.2024 | 1,96 | 1,98 | 1,86 | 1,92 | -0,52% | 13.006,00 |
| 01.10.2024 | 2,09 | 2,09 | 1,91 | 1,93 | -3,75% | 13.756,00 |
| 30.09.2024 | 1,98 | 2,08 | 1,95 | 2,00 | -4,31% | 16.664,00 |
| 27.09.2024 | 1,91 | 2,09 | 1,91 | 2,09 | 6,91% | 5.615,00 |
| 26.09.2024 | 1,96 | 2,05 | 1,91 | 1,96 | -2,01% | 6.390,00 |
| 25.09.2024 | 2,01 | 2,05 | 1,90 | 2,00 | 0,00% | 11.148,00 |
| 24.09.2024 | 2,01 | 2,04 | 1,95 | 2,00 | 0,50% | 11.720,00 |
| 23.09.2024 | 2,03 | 2,09 | 1,99 | 1,99 | -5,02% | 9.953,00 |
| 20.09.2024 | 2,01 | 2,09 | 2,01 | 2,09 | 2,96% | 4.091,00 |
| 19.09.2024 | 2,08 | 2,08 | 2,00 | 2,03 | -2,40% | 21.610,00 |
| 18.09.2024 | 2,08 | 2,08 | 1,99 | 2,08 | 4,79% | 12.379,00 |
| 17.09.2024 | 2,04 | 2,10 | 1,96 | 1,99 | 1,02% | 7.193,00 |
| 16.09.2024 | 2,05 | 2,17 | 1,97 | 1,97 | -5,53% | 20.404,00 |
| 13.09.2024 | 2,14 | 2,14 | 2,05 | 2,08 | -2,35% | 10.598,00 |
| 12.09.2024 | 2,06 | 2,15 | 2,06 | 2,13 | 2,40% | 2.292,00 |
| 11.09.2024 | 2,08 | 2,16 | 2,06 | 2,08 | -0,48% | 9.067,00 |
| 10.09.2024 | 2,11 | 2,13 | 2,06 | 2,09 | -0,95% | 7.233,00 |
| 09.09.2024 | 2,11 | 2,16 | 2,11 | 2,11 | 0,00% | 4.621,00 |
| 06.09.2024 | 2,19 | 2,19 | 2,10 | 2,11 | -0,94% | 3.022,00 |
| 05.09.2024 | 2,18 | 2,19 | 2,12 | 2,13 | 0,95% | 6.423,00 |
| 04.09.2024 | 2,11 | 2,19 | 2,11 | 2,11 | -0,94% | 15.031,00 |
| 03.09.2024 | 2,14 | 2,19 | 2,11 | 2,13 | -2,74% | 7.496,00 |
| 02.09.2024 | 2,27 | 2,27 | 2,11 | 2,19 | -1,35% | 39.947,00 |
| 30.08.2024 | 2,24 | 2,24 | 2,11 | 2,22 | 0,91% | 3.610,00 |
| 29.08.2024 | 2,20 | 2,29 | 2,09 | 2,20 | -2,22% | 18.194,00 |
| 28.08.2024 | 2,29 | 2,29 | 2,20 | 2,25 | 2,27% | 5.530,00 |
| 27.08.2024 | 2,24 | 2,32 | 2,20 | 2,20 | -3,51% | 3.865,00 |
| 26.08.2024 | 2,19 | 2,28 | 2,19 | 2,28 | 2,24% | 11.528,00 |
| 23.08.2024 | 2,23 | 2,23 | 2,16 | 2,23 | 0,00% | 4.210,00 |
| 22.08.2024 | 2,20 | 2,29 | 2,18 | 2,23 | -1,33% | 10.827,00 |
| 21.08.2024 | 2,25 | 2,31 | 2,16 | 2,26 | 2,73% | 15.080,00 |
| 20.08.2024 | 2,19 | 2,26 | 2,13 | 2,20 | 0,00% | 20.539,00 |
| 19.08.2024 | 2,26 | 2,34 | 2,15 | 2,20 | -6,38% | 22.681,00 |
| 16.08.2024 | 2,26 | 2,40 | 2,26 | 2,35 | -1,67% | 22.376,00 |
| 15.08.2024 | 2,28 | 2,39 | 2,16 | 2,39 | 9,13% | 13.712,00 |
| 14.08.2024 | 2,15 | 2,28 | 2,09 | 2,19 | 5,29% | 5.935,00 |
| 13.08.2024 | 2,21 | 2,39 | 2,00 | 2,08 | -5,45% | 17.614,00 |
| 12.08.2024 | 2,19 | 2,35 | 1,95 | 2,20 | -0,45% | 30.996,00 |
| 09.08.2024 | 2,02 | 2,21 | 2,02 | 2,21 | 13,04% | 32.368,00 |
| 08.08.2024 | 2,00 | 2,09 | 1,96 | 1,96 | -2,74% | 4.761,00 |
| 07.08.2024 | 2,06 | 2,09 | 1,96 | 2,01 | -4,74% | 21.724,00 |
| 06.08.2024 | 1,98 | 2,20 | 1,97 | 2,11 | 5,50% | 20.412,00 |
| 05.08.2024 | 2,19 | 2,30 | 1,95 | 2,00 | -9,91% | 67.445,00 |
| 02.08.2024 | 2,32 | 2,33 | 2,14 | 2,22 | -3,90% | 5.324,00 |
| 01.08.2024 | 2,30 | 2,31 | 2,17 | 2,31 | 5,00% | 4.863,00 |
| 31.07.2024 | 2,29 | 2,31 | 2,20 | 2,20 | -3,93% | 11.731,00 |
| 30.07.2024 | 2,32 | 2,34 | 2,21 | 2,29 | 3,15% | 11.982,00 |
| 29.07.2024 | 2,28 | 2,34 | 2,21 | 2,22 | -0,45% | 3.274,00 |
| 26.07.2024 | 2,30 | 2,34 | 2,22 | 2,23 | 0,00% | 2.475,00 |
| 25.07.2024 | 2,21 | 2,35 | 2,20 | 2,23 | 0,90% | 22.817,00 |
| 24.07.2024 | 2,21 | 2,29 | 2,21 | 2,21 | 0,00% | 5.355,00 |
| 23.07.2024 | 2,21 | 2,29 | 2,17 | 2,21 | 3,27% | 7.446,00 |
| 22.07.2024 | 2,22 | 2,22 | 2,13 | 2,14 | -1,38% | 6.155,00 |
| 19.07.2024 | 2,21 | 2,22 | 2,13 | 2,17 | 0,46% | 5.294,00 |
| 18.07.2024 | 2,29 | 2,29 | 2,14 | 2,16 | -3,57% | 8.723,00 |
| 17.07.2024 | 2,27 | 2,29 | 2,12 | 2,24 | -1,75% | 20.438,00 |
| 16.07.2024 | 2,27 | 2,29 | 2,15 | 2,28 | 4,59% | 7.160,00 |
| 15.07.2024 | 2,17 | 2,34 | 2,14 | 2,18 | 0,46% | 7.197,00 |
| 12.07.2024 | 2,16 | 2,23 | 2,12 | 2,17 | 0,93% | 12.434,00 |
| 11.07.2024 | 2,16 | 2,27 | 2,13 | 2,15 | -0,46% | 16.933,00 |
| 10.07.2024 | 2,26 | 2,30 | 2,16 | 2,16 | -3,14% | 50.105,00 |
| 09.07.2024 | 2,31 | 2,34 | 2,17 | 2,23 | -3,46% | 26.067,00 |
| 08.07.2024 | 2,39 | 2,40 | 2,29 | 2,31 | 0,87% | 20.883,00 |