2,865€
-1,88%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 2,85 | 2,87 | 2,83 | 2,87 | -1,88% | - |
| 22.01.2025 | 2,86 | 2,92 | 2,83 | 2,92 | 1,39% | 12.851,00 |
| 21.01.2025 | 2,90 | 2,92 | 2,85 | 2,88 | -0,69% | 6.884,00 |
| 20.01.2025 | 2,99 | 2,99 | 2,80 | 2,90 | -3,01% | 30.381,00 |
| 17.01.2025 | 2,90 | 2,99 | 2,81 | 2,99 | -0,33% | 20.169,00 |
| 16.01.2025 | 3,10 | 3,10 | 2,96 | 3,00 | -2,91% | 20.020,00 |
| 15.01.2025 | 3,00 | 3,09 | 3,00 | 3,09 | 3,69% | 26.110,00 |
| 14.01.2025 | 2,76 | 3,00 | 2,76 | 2,98 | 9,96% | 117.133,00 |
| 13.01.2025 | 2,70 | 2,80 | 2,66 | 2,71 | 1,50% | 76.244,00 |
| 10.01.2025 | 2,82 | 2,90 | 2,66 | 2,67 | -2,91% | 104.999,00 |
| 09.01.2025 | 2,57 | 2,88 | 2,52 | 2,75 | 9,13% | 42.427,00 |
| 08.01.2025 | 2,69 | 2,69 | 2,48 | 2,52 | -3,08% | 22.990,00 |
| 07.01.2025 | 2,38 | 2,65 | 2,38 | 2,60 | 12,07% | 149.538,00 |
| 06.01.2025 | 2,33 | 2,40 | 2,32 | 2,32 | 0,00% | 51.668,00 |
| 03.01.2025 | 2,32 | 2,39 | 2,29 | 2,32 | 2,20% | 11.078,00 |
| 02.01.2025 | 2,31 | 2,35 | 2,27 | 2,27 | -2,58% | 1.865,00 |
| 30.12.2024 | 2,33 | 2,38 | 2,26 | 2,33 | -2,51% | 4.926,00 |
| 27.12.2024 | 2,39 | 2,39 | 2,31 | 2,39 | 0,00% | 5.550,00 |
| 23.12.2024 | 2,24 | 2,39 | 2,22 | 2,39 | 3,02% | 32.165,00 |
| 20.12.2024 | 2,20 | 2,32 | 2,18 | 2,32 | 5,45% | 17.031,00 |
| 19.12.2024 | 2,32 | 2,36 | 2,20 | 2,20 | -5,98% | 18.675,00 |
| 18.12.2024 | 2,33 | 2,41 | 2,27 | 2,34 | 1,30% | 20.526,00 |
| 17.12.2024 | 2,28 | 2,35 | 2,27 | 2,31 | 0,87% | 4.070,00 |
| 16.12.2024 | 2,37 | 2,37 | 2,29 | 2,29 | -2,55% | 19.330,00 |
| 13.12.2024 | 2,40 | 2,41 | 2,35 | 2,35 | 0,43% | 5.116,00 |
| 12.12.2024 | 2,31 | 2,35 | 2,30 | 2,34 | -0,85% | 2.404,00 |
| 11.12.2024 | 2,47 | 2,47 | 2,30 | 2,36 | -1,67% | 13.912,00 |
| 10.12.2024 | 2,30 | 2,47 | 2,30 | 2,40 | 4,35% | 55.621,00 |
| 09.12.2024 | 2,29 | 2,33 | 2,24 | 2,30 | 2,22% | 20.531,00 |
| 06.12.2024 | 2,22 | 2,30 | 2,22 | 2,25 | 1,81% | 2.770,00 |
| 05.12.2024 | 2,23 | 2,28 | 2,21 | 2,21 | -2,64% | 1.679,00 |
| 04.12.2024 | 2,23 | 2,34 | 2,23 | 2,27 | 1,79% | 3.129,00 |
| 03.12.2024 | 2,30 | 2,30 | 2,23 | 2,23 | -2,62% | 6.813,00 |
| 02.12.2024 | 2,37 | 2,37 | 2,26 | 2,29 | -0,87% | 2.147,00 |
| 29.11.2024 | 2,36 | 2,36 | 2,25 | 2,31 | -2,12% | 1.792,00 |
| 28.11.2024 | 2,12 | 2,36 | 2,12 | 2,36 | 11,85% | 23.682,00 |
| 27.11.2024 | 2,13 | 2,21 | 2,11 | 2,11 | -0,47% | 890,00 |
| 26.11.2024 | 2,07 | 2,26 | 2,07 | 2,12 | 2,91% | 16.431,00 |
| 25.11.2024 | 2,18 | 2,18 | 2,06 | 2,06 | -3,74% | 2.965,00 |
| 22.11.2024 | 2,05 | 2,17 | 2,02 | 2,14 | 5,42% | 23.585,00 |
| 21.11.2024 | 2,16 | 2,16 | 2,03 | 2,03 | -6,45% | - |
| 20.11.2024 | 2,01 | 2,19 | 2,01 | 2,17 | 7,43% | 21.012,00 |
| 19.11.2024 | 2,25 | 2,25 | 1,97 | 2,02 | -9,42% | 34.770,00 |
| 18.11.2024 | 2,34 | 2,38 | 2,20 | 2,23 | -1,33% | 21.355,00 |
| 15.11.2024 | 2,27 | 2,34 | 2,26 | 2,26 | -2,59% | 6.156,00 |
| 14.11.2024 | 2,28 | 2,37 | 2,28 | 2,32 | -1,28% | 2.206,00 |
| 13.11.2024 | 2,23 | 2,37 | 2,17 | 2,35 | 3,07% | 19.431,00 |
| 12.11.2024 | 2,26 | 2,33 | 2,21 | 2,28 | -4,20% | 45.497,00 |
| 11.11.2024 | 2,39 | 2,45 | 2,28 | 2,38 | 0,42% | 310.983,00 |
| 08.11.2024 | 2,28 | 2,54 | 2,28 | 2,37 | 6,76% | 91.946,00 |
| 07.11.2024 | 2,04 | 2,28 | 2,00 | 2,22 | 8,82% | 70.001,00 |
| 06.11.2024 | 2,04 | 2,09 | 2,01 | 2,04 | 0,99% | 15.628,00 |
| 05.11.2024 | 1,84 | 2,12 | 1,83 | 2,02 | 18,13% | 164.347,00 |
| 04.11.2024 | 1,73 | 1,74 | 1,65 | 1,71 | 0,29% | 15.061,00 |
| 01.11.2024 | 1,72 | 1,72 | 1,67 | 1,71 | 1,19% | 5.375,00 |
| 31.10.2024 | 1,82 | 1,83 | 1,69 | 1,69 | -5,60% | 9.459,00 |
| 30.10.2024 | 1,75 | 1,83 | 1,73 | 1,79 | -0,56% | 2.334,00 |
| 29.10.2024 | 1,75 | 1,83 | 1,75 | 1,80 | 1,99% | 23.547,00 |
| 28.10.2024 | 1,66 | 1,76 | 1,66 | 1,76 | 9,32% | 28.316,00 |
| 25.10.2024 | 1,75 | 1,75 | 1,61 | 1,61 | -8,00% | 55.938,00 |
| 24.10.2024 | 1,80 | 1,80 | 1,66 | 1,75 | -4,63% | 22.056,00 |
| 23.10.2024 | 1,90 | 1,90 | 1,81 | 1,84 | -0,27% | 2.609,00 |
| 22.10.2024 | 1,90 | 1,90 | 1,82 | 1,84 | -2,90% | 55.397,00 |
| 21.10.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,61% | 38.459,00 |
| 18.10.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -2,86% | 41.610,00 |
| 17.10.2024 | 1,91 | 1,96 | 1,90 | 1,92 | 1,05% | 9.885,00 |
| 16.10.2024 | 1,91 | 1,95 | 1,90 | 1,90 | -3,55% | 25.498,00 |
| 15.10.2024 | 1,95 | 2,03 | 1,93 | 1,97 | 2,34% | - |
| 14.10.2024 | 1,95 | 1,95 | 1,88 | 1,93 | -1,28% | 8.723,00 |
| 11.10.2024 | 1,97 | 2,00 | 1,90 | 1,95 | 3,72% | 4.215,00 |
| 10.10.2024 | 1,90 | 1,91 | 1,86 | 1,88 | -1,31% | 4.549,00 |
| 09.10.2024 | 1,91 | 2,02 | 1,90 | 1,91 | 0,00% | 10.838,00 |
| 08.10.2024 | 1,90 | 2,00 | 1,90 | 1,91 | -4,03% | 1.832,00 |
| 07.10.2024 | 1,97 | 1,99 | 1,86 | 1,99 | 8,77% | 11.462,00 |
| 04.10.2024 | 1,81 | 1,90 | 1,81 | 1,83 | -1,62% | 13.092,00 |
| 03.10.2024 | 1,82 | 1,90 | 1,77 | 1,86 | 0,27% | 25.485,00 |
| 02.10.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -2,63% | 29.882,00 |
| 01.10.2024 | 2,11 | 2,11 | 1,90 | 1,90 | -8,65% | 15.306,00 |
| 30.09.2024 | 1,99 | 2,08 | 1,95 | 2,08 | 0,48% | 13.986,00 |
| 27.09.2024 | 1,93 | 2,07 | 1,93 | 2,07 | 5,61% | 1.756,00 |
| 26.09.2024 | 2,00 | 2,00 | 1,95 | 1,96 | -2,49% | 5.736,00 |
| 25.09.2024 | 1,92 | 2,01 | 1,90 | 2,01 | -0,99% | 31.409,00 |
| 24.09.2024 | 1,97 | 2,03 | 1,96 | 2,03 | 2,01% | 10.457,00 |
| 23.09.2024 | 2,17 | 2,17 | 1,99 | 1,99 | -3,86% | 16.604,00 |
| 20.09.2024 | 2,00 | 2,07 | 2,00 | 2,07 | -0,48% | 940,00 |
| 19.09.2024 | 2,06 | 2,10 | 1,99 | 2,08 | 2,97% | 36.355,00 |
| 18.09.2024 | 2,05 | 2,05 | 1,99 | 2,02 | -0,49% | 2.203,00 |
| 17.09.2024 | 2,06 | 2,09 | 1,99 | 2,03 | 2,01% | 12.663,00 |
| 16.09.2024 | 2,03 | 2,17 | 1,99 | 1,99 | -1,97% | 8.526,00 |
| 13.09.2024 | 2,14 | 2,14 | 2,00 | 2,03 | -4,69% | 38.156,00 |
| 12.09.2024 | 2,10 | 2,13 | 2,02 | 2,13 | 1,43% | 3.445,00 |
| 11.09.2024 | 2,10 | 2,10 | 2,06 | 2,10 | -1,87% | 9.560,00 |
| 10.09.2024 | 2,12 | 2,14 | 2,07 | 2,14 | -0,93% | 8.347,00 |
| 09.09.2024 | 2,17 | 2,17 | 2,11 | 2,16 | -0,46% | 2.093,00 |
| 06.09.2024 | 2,12 | 2,17 | 2,11 | 2,17 | -0,91% | 6.573,00 |
| 05.09.2024 | 2,20 | 2,20 | 2,12 | 2,19 | 0,00% | 40.453,00 |
| 04.09.2024 | 2,12 | 2,19 | 2,12 | 2,19 | 0,00% | 69,00 |
| 03.09.2024 | 2,14 | 2,19 | 2,11 | 2,19 | 0,00% | 807,00 |
| 02.09.2024 | 2,26 | 2,26 | 2,11 | 2,19 | -2,23% | 37.638,00 |
| 30.08.2024 | 2,19 | 2,24 | 2,16 | 2,24 | 1,36% | 5.372,00 |