2,365€
-1,05%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2024 | 2,35 | 2,39 | 2,29 | 2,37 | -0,84% | 33.616,00 |
27.06.2024 | 2,43 | 2,43 | 2,30 | 2,39 | -2,45% | 4.480,00 |
26.06.2024 | 2,31 | 2,45 | 2,30 | 2,45 | 7,46% | 41.248,00 |
25.06.2024 | 2,33 | 2,34 | 2,27 | 2,28 | -2,56% | 18.724,00 |
24.06.2024 | 2,24 | 2,39 | 2,20 | 2,34 | 4,46% | 24.316,00 |
21.06.2024 | 2,24 | 2,25 | 2,20 | 2,24 | -5,49% | 37.236,00 |
20.06.2024 | 2,35 | 2,39 | 2,26 | 2,37 | 0,00% | 10.712,00 |
19.06.2024 | 2,35 | 2,42 | 2,35 | 2,37 | -3,27% | 8.186,00 |
18.06.2024 | 2,36 | 2,45 | 2,36 | 2,45 | 2,08% | 5.657,00 |
17.06.2024 | 2,45 | 2,45 | 2,40 | 2,40 | -2,83% | 7.206,00 |
14.06.2024 | 2,43 | 2,47 | 2,41 | 2,47 | -1,59% | 7.994,00 |
13.06.2024 | 2,46 | 2,51 | 2,45 | 2,51 | 0,40% | 5.338,00 |
12.06.2024 | 2,51 | 2,58 | 2,46 | 2,50 | 0,00% | 17.858,00 |
11.06.2024 | 2,45 | 2,50 | 2,42 | 2,50 | 0,81% | 5.817,00 |
10.06.2024 | 2,50 | 2,50 | 2,45 | 2,48 | -2,75% | 6.360,00 |
07.06.2024 | 2,53 | 2,55 | 2,48 | 2,55 | 1,19% | 8.139,00 |
06.06.2024 | 2,52 | 2,54 | 2,47 | 2,52 | 0,00% | 13.468,00 |
05.06.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | 3.135,00 |
04.06.2024 | 2,48 | 2,50 | 2,45 | 2,48 | 0,00% | 10.356,00 |
03.06.2024 | 2,60 | 2,60 | 2,48 | 2,48 | -1,59% | 10.859,00 |
31.05.2024 | 2,47 | 2,55 | 2,47 | 2,52 | 1,20% | 3.947,00 |
30.05.2024 | 2,49 | 2,50 | 2,40 | 2,49 | -0,40% | 13.698,00 |
29.05.2024 | 2,49 | 2,50 | 2,46 | 2,50 | -1,19% | 45.710,00 |
28.05.2024 | 2,54 | 2,54 | 2,50 | 2,53 | 0,00% | 3.485,00 |
27.05.2024 | 2,55 | 2,55 | 2,49 | 2,53 | 0,00% | 870,00 |
24.05.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 1,20% | 2.332,00 |
23.05.2024 | 2,59 | 2,59 | 2,48 | 2,50 | 0,00% | 11.853,00 |
22.05.2024 | 2,52 | 2,63 | 2,47 | 2,50 | -0,40% | 15.842,00 |
21.05.2024 | 2,49 | 2,51 | 2,47 | 2,51 | 1,21% | 14.264,00 |
20.05.2024 | 2,51 | 2,52 | 2,48 | 2,48 | -0,80% | 2.920,00 |
17.05.2024 | 2,50 | 2,51 | 2,48 | 2,50 | 0,40% | 4.984,00 |
16.05.2024 | 2,50 | 2,54 | 2,48 | 2,49 | -6,39% | 8.052,00 |
15.05.2024 | 2,54 | 2,67 | 2,47 | 2,66 | 7,69% | 15.796,00 |
14.05.2024 | 2,47 | 2,47 | 2,43 | 2,47 | 1,65% | 1.982,00 |
13.05.2024 | 2,46 | 2,52 | 2,37 | 2,43 | -2,41% | 13.206,00 |
10.05.2024 | 2,50 | 2,53 | 2,40 | 2,49 | -1,19% | 15.800,00 |
09.05.2024 | 2,49 | 2,52 | 2,47 | 2,52 | -1,18% | 14.971,00 |
08.05.2024 | 2,46 | 2,55 | 2,46 | 2,55 | 0,79% | 1.532,00 |
07.05.2024 | 2,64 | 2,64 | 2,48 | 2,53 | -1,56% | 5.338,00 |
06.05.2024 | 2,53 | 2,66 | 2,53 | 2,57 | 1,98% | 8.971,00 |
03.05.2024 | 2,44 | 2,56 | 2,36 | 2,52 | 5,00% | 37.035,00 |
02.05.2024 | 2,55 | 2,55 | 2,35 | 2,40 | -3,23% | 15.523,00 |
30.04.2024 | 2,50 | 2,50 | 2,39 | 2,48 | 2,06% | 2.458,00 |
29.04.2024 | 2,47 | 2,47 | 2,43 | 2,43 | -0,82% | 65,00 |
26.04.2024 | 2,48 | 2,48 | 2,39 | 2,45 | 0,41% | 9.115,00 |
25.04.2024 | 2,39 | 2,46 | 2,39 | 2,44 | -0,41% | 21.812,00 |
24.04.2024 | 2,46 | 2,48 | 2,33 | 2,45 | -2,00% | 16.545,00 |
23.04.2024 | 2,57 | 2,57 | 2,46 | 2,50 | 0,40% | 52.588,00 |
22.04.2024 | 2,43 | 2,50 | 2,43 | 2,49 | 2,89% | 1.067,00 |
19.04.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -4,35% | 8.316,00 |
18.04.2024 | 2,36 | 2,63 | 2,28 | 2,53 | 4,98% | 125.853,00 |
17.04.2024 | 2,33 | 2,41 | 2,33 | 2,41 | 4,78% | 11.779,00 |
16.04.2024 | 2,48 | 2,48 | 2,30 | 2,30 | -4,56% | 17.405,00 |
15.04.2024 | 2,49 | 2,49 | 2,36 | 2,41 | -2,03% | 12.436,00 |
12.04.2024 | 2,47 | 2,60 | 2,36 | 2,46 | 3,36% | 33.013,00 |
11.04.2024 | 2,30 | 2,47 | 2,30 | 2,38 | 3,03% | 24.242,00 |
10.04.2024 | 2,48 | 2,48 | 2,31 | 2,31 | -6,10% | 41.945,00 |
09.04.2024 | 2,46 | 2,47 | 2,43 | 2,46 | 0,00% | 36.868,00 |
08.04.2024 | 2,58 | 2,58 | 2,46 | 2,46 | 0,41% | 13.588,00 |
05.04.2024 | 2,53 | 2,54 | 2,45 | 2,45 | -2,00% | 15.329,00 |
04.04.2024 | 2,72 | 2,72 | 2,48 | 2,50 | -4,21% | 72.720,00 |
03.04.2024 | 2,63 | 2,67 | 2,57 | 2,61 | 0,38% | 42.255,00 |
02.04.2024 | 2,70 | 2,77 | 2,60 | 2,60 | 0,78% | 89.088,00 |
28.03.2024 | 2,70 | 2,70 | 2,52 | 2,58 | 0,58% | 79.137,00 |
27.03.2024 | 2,50 | 2,59 | 2,48 | 2,57 | 3,01% | 27.938,00 |
26.03.2024 | 2,50 | 2,55 | 2,46 | 2,49 | -0,40% | 20.248,00 |
25.03.2024 | 2,46 | 2,61 | 2,46 | 2,50 | 0,00% | 64.422,00 |
22.03.2024 | 2,50 | 2,51 | 2,43 | 2,50 | 2,46% | 32.618,00 |
21.03.2024 | 2,43 | 2,45 | 2,25 | 2,44 | -0,61% | 24.297,00 |
20.03.2024 | 2,45 | 2,48 | 2,42 | 2,46 | -3,16% | 11.688,00 |
19.03.2024 | 2,56 | 2,58 | 2,45 | 2,54 | -3,61% | 30.903,00 |
18.03.2024 | 2,65 | 2,70 | 2,63 | 2,63 | -0,75% | 3.735,00 |
15.03.2024 | 2,70 | 2,70 | 2,65 | 2,65 | -0,56% | 138,00 |
14.03.2024 | 2,65 | 2,67 | 2,65 | 2,67 | 0,57% | 530,00 |
13.03.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 1,92% | 2.044,00 |
12.03.2024 | 2,64 | 2,70 | 2,60 | 2,60 | -2,07% | 21.088,00 |
11.03.2024 | 2,70 | 2,70 | 2,62 | 2,66 | -0,19% | 10.838,00 |
08.03.2024 | 2,63 | 2,70 | 2,63 | 2,66 | 1,33% | 5.816,00 |
07.03.2024 | 2,60 | 2,70 | 2,60 | 2,63 | -2,42% | 8.515,00 |
06.03.2024 | 2,64 | 2,70 | 2,62 | 2,69 | 1,89% | 7.656,00 |
05.03.2024 | 2,73 | 2,75 | 2,64 | 2,64 | -0,75% | 18.550,00 |
04.03.2024 | 2,70 | 2,74 | 2,66 | 2,66 | -1,30% | 27.832,00 |
01.03.2024 | 2,70 | 2,70 | 2,66 | 2,70 | -0,19% | 6.528,00 |
29.02.2024 | 2,60 | 2,70 | 2,60 | 2,70 | 3,45% | 493,00 |
28.02.2024 | 2,75 | 2,82 | 2,60 | 2,61 | -3,33% | 19.384,00 |
27.02.2024 | 2,72 | 2,76 | 2,70 | 2,70 | 0,00% | 17.341,00 |
26.02.2024 | 2,69 | 2,79 | 2,66 | 2,70 | 3,05% | 37.645,00 |
23.02.2024 | 2,60 | 2,70 | 2,42 | 2,62 | 3,97% | 95.406,00 |
22.02.2024 | 2,60 | 2,74 | 2,49 | 2,52 | 0,60% | 55.978,00 |
21.02.2024 | 2,73 | 2,76 | 2,50 | 2,51 | -7,39% | 65.406,00 |
20.02.2024 | 2,93 | 3,08 | 2,65 | 2,71 | -15,47% | 130.430,00 |
19.02.2024 | 3,30 | 3,30 | 3,20 | 3,20 | -2,59% | 10.920,00 |
16.02.2024 | 3,36 | 3,36 | 3,20 | 3,29 | -2,95% | 21.281,00 |
15.02.2024 | 3,32 | 3,40 | 3,29 | 3,39 | 3,20% | 6.539,00 |
14.02.2024 | 3,25 | 3,34 | 3,25 | 3,28 | -0,46% | 12.609,00 |
13.02.2024 | 3,31 | 3,32 | 3,26 | 3,30 | 1,23% | 14.143,00 |
12.02.2024 | 3,29 | 3,34 | 3,19 | 3,26 | 0,00% | 39.967,00 |
09.02.2024 | 3,50 | 3,50 | 3,25 | 3,26 | -6,87% | 22.122,00 |
08.02.2024 | 3,52 | 3,52 | 3,41 | 3,50 | -1,13% | 5.642,00 |
07.02.2024 | 3,49 | 3,54 | 3,34 | 3,54 | 6,32% | 16.664,00 |