2,315€
-0,64%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 2,37 | 2,41 | 2,28 | 2,32 | -2,11% | 3.582,00 |
| 01.07.2024 | 2,29 | 2,41 | 2,28 | 2,37 | 0,00% | 20,00 |
| 28.06.2024 | 2,42 | 2,42 | 2,28 | 2,37 | -2,27% | - |
| 27.06.2024 | 2,42 | 2,45 | 2,34 | 2,42 | -0,82% | - |
| 26.06.2024 | 2,29 | 2,45 | 2,28 | 2,44 | 6,32% | - |
| 25.06.2024 | 2,34 | 2,38 | 2,27 | 2,30 | -0,86% | 17.408,00 |
| 24.06.2024 | 2,23 | 2,37 | 2,21 | 2,32 | 3,81% | - |
| 21.06.2024 | 2,36 | 2,36 | 2,18 | 2,23 | -5,71% | 2.800,00 |
| 20.06.2024 | 2,38 | 2,41 | 2,27 | 2,37 | -0,63% | 42.000,00 |
| 19.06.2024 | 2,44 | 2,44 | 2,36 | 2,38 | -2,46% | - |
| 18.06.2024 | 2,39 | 2,50 | 2,37 | 2,44 | 2,31% | 13.008,00 |
| 17.06.2024 | 2,47 | 2,47 | 2,38 | 2,39 | -2,65% | 3.944,00 |
| 14.06.2024 | 2,48 | 2,50 | 2,43 | 2,45 | -1,80% | - |
| 13.06.2024 | 2,49 | 2,51 | 2,45 | 2,50 | -0,40% | 660,00 |
| 12.06.2024 | 2,50 | 2,60 | 2,46 | 2,51 | 0,40% | - |
| 11.06.2024 | 2,46 | 2,51 | 2,43 | 2,50 | 1,42% | - |
| 10.06.2024 | 2,50 | 2,53 | 2,45 | 2,46 | -1,20% | - |
| 07.06.2024 | 2,50 | 2,55 | 2,46 | 2,49 | -0,40% | - |
| 06.06.2024 | 2,51 | 2,54 | 2,49 | 2,50 | -0,60% | 20.000,00 |
| 05.06.2024 | 2,53 | 2,54 | 2,49 | 2,52 | -0,40% | - |
| 04.06.2024 | 2,43 | 2,53 | 2,43 | 2,53 | 3,70% | - |
| 03.06.2024 | 2,52 | 2,59 | 2,41 | 2,44 | -2,40% | - |
| 31.05.2024 | 2,47 | 2,51 | 2,42 | 2,50 | 0,81% | - |
| 30.05.2024 | 2,44 | 2,49 | 2,40 | 2,48 | 1,43% | 70.200,00 |
| 29.05.2024 | 2,49 | 2,52 | 2,40 | 2,44 | -2,20% | - |
| 28.05.2024 | 2,50 | 2,51 | 2,49 | 2,50 | 0,00% | - |
| 27.05.2024 | 2,49 | 2,55 | 2,49 | 2,50 | 0,00% | 900,00 |
| 24.05.2024 | 2,49 | 2,54 | 2,48 | 2,50 | 0,40% | - |
| 23.05.2024 | 2,52 | 2,56 | 2,46 | 2,49 | -1,19% | 560,00 |
| 22.05.2024 | 2,51 | 2,57 | 2,48 | 2,52 | 0,00% | - |
| 21.05.2024 | 2,48 | 2,56 | 2,48 | 2,52 | 1,62% | 16.400,00 |
| 20.05.2024 | 2,51 | 2,56 | 2,48 | 2,48 | -1,20% | 780,00 |
| 17.05.2024 | 2,50 | 2,55 | 2,49 | 2,51 | 0,40% | - |
| 16.05.2024 | 2,62 | 2,62 | 2,50 | 2,50 | -4,22% | 2.580,00 |
| 15.05.2024 | 2,49 | 2,61 | 2,45 | 2,61 | 4,83% | - |
| 14.05.2024 | 2,43 | 2,49 | 2,43 | 2,49 | 2,26% | 35.000,00 |
| 13.05.2024 | 2,49 | 2,52 | 2,42 | 2,43 | -2,61% | - |
| 10.05.2024 | 2,49 | 2,53 | 2,43 | 2,50 | -1,19% | - |
| 09.05.2024 | 2,54 | 2,54 | 2,49 | 2,53 | -0,59% | - |
| 08.05.2024 | 2,54 | 2,55 | 2,49 | 2,54 | 0,59% | - |
| 07.05.2024 | 2,58 | 2,60 | 2,52 | 2,53 | -2,13% | - |
| 06.05.2024 | 2,52 | 2,63 | 2,52 | 2,58 | 2,18% | - |
| 03.05.2024 | 2,41 | 2,53 | 2,32 | 2,53 | 5,21% | 6.900,00 |
| 02.05.2024 | 2,46 | 2,52 | 2,35 | 2,40 | -2,44% | - |
| 30.04.2024 | 2,45 | 2,48 | 2,42 | 2,46 | 0,61% | - |
| 29.04.2024 | 2,45 | 2,47 | 2,43 | 2,45 | -0,41% | 23.200,00 |
| 26.04.2024 | 2,46 | 2,48 | 2,40 | 2,46 | 0,20% | 7.200,00 |
| 25.04.2024 | 2,42 | 2,48 | 2,39 | 2,45 | -0,41% | - |
| 24.04.2024 | 2,51 | 2,51 | 2,34 | 2,46 | -1,40% | - |
| 23.04.2024 | 2,53 | 2,55 | 2,47 | 2,50 | -0,99% | 3.300,00 |
| 22.04.2024 | 2,44 | 2,56 | 2,44 | 2,52 | 2,65% | 400,00 |
| 19.04.2024 | 2,54 | 2,55 | 2,44 | 2,46 | -3,35% | - |
| 18.04.2024 | 2,41 | 2,55 | 2,32 | 2,54 | 5,83% | 3.486,00 |
| 17.04.2024 | 2,33 | 2,41 | 2,33 | 2,40 | 3,00% | - |
| 16.04.2024 | 2,40 | 2,43 | 2,33 | 2,33 | -3,12% | - |
| 15.04.2024 | 2,43 | 2,49 | 2,38 | 2,41 | -0,82% | - |
| 12.04.2024 | 2,38 | 2,56 | 2,37 | 2,43 | 2,11% | 43.860,00 |
| 11.04.2024 | 2,34 | 2,50 | 2,33 | 2,38 | 1,50% | 90.000,00 |
| 10.04.2024 | 2,46 | 2,47 | 2,33 | 2,34 | -4,68% | 36.998,00 |
| 09.04.2024 | 2,49 | 2,49 | 2,39 | 2,46 | -1,21% | - |
| 08.04.2024 | 2,48 | 2,54 | 2,46 | 2,49 | 0,20% | 5.588,00 |
| 05.04.2024 | 2,53 | 2,56 | 2,46 | 2,48 | -0,20% | 1.100,00 |
| 04.04.2024 | 2,69 | 2,73 | 2,40 | 2,49 | -7,45% | 12.170,00 |
| 03.04.2024 | 2,71 | 2,72 | 2,60 | 2,69 | -1,10% | 21.705,00 |
| 02.04.2024 | 2,68 | 2,78 | 2,62 | 2,72 | 3,23% | 37.684,00 |
| 28.03.2024 | 2,68 | 2,72 | 2,58 | 2,63 | -1,50% | 22.300,00 |
| 27.03.2024 | 2,51 | 2,67 | 2,50 | 2,67 | 6,89% | - |
| 26.03.2024 | 2,54 | 2,55 | 2,47 | 2,50 | -1,54% | 1.150,00 |
| 25.03.2024 | 2,51 | 2,60 | 2,48 | 2,54 | 1,16% | 32.200,00 |
| 22.03.2024 | 2,43 | 2,56 | 2,43 | 2,51 | 3,21% | 27.000,00 |
| 21.03.2024 | 2,47 | 2,47 | 2,27 | 2,43 | -1,62% | 7.800,00 |
| 20.03.2024 | 2,48 | 2,49 | 2,41 | 2,47 | -0,40% | 17.600,00 |
| 19.03.2024 | 2,62 | 2,62 | 2,47 | 2,48 | -5,52% | 23.400,00 |
| 18.03.2024 | 2,63 | 2,69 | 2,61 | 2,63 | -0,11% | - |
| 15.03.2024 | 2,64 | 2,68 | 2,63 | 2,63 | -0,64% | 21.750,00 |
| 14.03.2024 | 2,65 | 2,69 | 2,64 | 2,65 | -0,11% | 46.000,00 |
| 13.03.2024 | 2,66 | 2,67 | 2,63 | 2,65 | 0,00% | - |
| 12.03.2024 | 2,66 | 2,69 | 2,61 | 2,65 | -0,45% | - |
| 11.03.2024 | 2,66 | 2,72 | 2,64 | 2,66 | -0,75% | 14.900,00 |
| 08.03.2024 | 2,67 | 2,69 | 2,66 | 2,68 | 0,45% | - |
| 07.03.2024 | 2,67 | 2,70 | 2,63 | 2,67 | -0,26% | - |
| 06.03.2024 | 2,67 | 2,69 | 2,62 | 2,68 | 0,49% | - |
| 05.03.2024 | 2,70 | 2,75 | 2,64 | 2,66 | -1,22% | 53.000,00 |
| 04.03.2024 | 2,73 | 2,76 | 2,67 | 2,70 | -1,28% | 35.631,00 |
| 01.03.2024 | 2,73 | 2,73 | 2,66 | 2,73 | 0,07% | 8.400,00 |
| 29.02.2024 | 2,72 | 2,73 | 2,65 | 2,73 | 0,55% | 20.900,00 |
| 28.02.2024 | 2,74 | 2,82 | 2,60 | 2,71 | -1,06% | 8.326,00 |
| 27.02.2024 | 2,69 | 2,76 | 2,68 | 2,74 | 1,56% | 5.513,00 |
| 26.02.2024 | 2,72 | 2,77 | 2,64 | 2,70 | 2,27% | 74.000,00 |
| 23.02.2024 | 2,54 | 2,69 | 2,42 | 2,64 | 3,94% | 96.359,00 |
| 22.02.2024 | 2,57 | 2,68 | 2,48 | 2,54 | -0,78% | 39.000,00 |
| 21.02.2024 | 2,79 | 2,79 | 2,51 | 2,56 | -6,50% | 52.694,00 |
| 20.02.2024 | 3,12 | 3,12 | 2,68 | 2,74 | -12,38% | 71.161,00 |
| 19.02.2024 | 3,29 | 3,39 | 3,10 | 3,13 | -4,78% | 27.277,00 |
| 16.02.2024 | 3,39 | 3,40 | 3,23 | 3,28 | -2,26% | 4.040,00 |
| 15.02.2024 | 3,30 | 3,39 | 3,29 | 3,36 | 1,76% | - |
| 14.02.2024 | 3,34 | 3,37 | 3,23 | 3,30 | -0,09% | 17.702,00 |
| 13.02.2024 | 3,31 | 3,39 | 3,23 | 3,30 | -0,21% | 14.340,00 |
| 12.02.2024 | 3,27 | 3,40 | 3,16 | 3,31 | 1,29% | 19.850,00 |
| 09.02.2024 | 3,46 | 3,46 | 3,23 | 3,27 | -5,41% | 33.300,00 |