49,975€
-0,34%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,72 | 56,54 | 55,26 | 56,51 | 1,66% | - |
| 04.05.2026 | 55,71 | 56,18 | 55,08 | 55,59 | -2,58% | - |
| 30.04.2026 | 56,52 | 57,07 | 55,63 | 57,06 | 0,65% | - |
| 29.04.2026 | 57,47 | 57,76 | 56,29 | 56,69 | -0,85% | - |
| 28.04.2026 | 56,42 | 58,16 | 56,38 | 57,17 | 1,32% | - |
| 27.04.2026 | 56,22 | 57,51 | 55,93 | 56,43 | 0,39% | 148,00 |
| 24.04.2026 | 56,98 | 57,23 | 55,73 | 56,21 | -0,92% | - |
| 23.04.2026 | 57,52 | 58,09 | 55,42 | 56,73 | -1,65% | - |
| 22.04.2026 | 58,43 | 58,92 | 57,21 | 57,68 | -0,96% | - |
| 21.04.2026 | 58,04 | 58,81 | 57,45 | 58,24 | 0,69% | 108,00 |
| 20.04.2026 | 57,60 | 58,32 | 57,34 | 57,84 | 0,00% | 15,00 |
| 17.04.2026 | 57,77 | 58,84 | 56,83 | 57,84 | 0,05% | - |
| 16.04.2026 | 58,05 | 58,80 | 56,91 | 57,81 | -0,16% | - |
| 15.04.2026 | 57,22 | 58,08 | 56,78 | 57,90 | 1,10% | - |
| 14.04.2026 | 56,68 | 57,53 | 56,04 | 57,27 | 1,13% | - |
| 13.04.2026 | 55,57 | 56,80 | 55,16 | 56,63 | 1,52% | - |
| 10.04.2026 | 57,03 | 57,42 | 54,87 | 55,78 | -2,07% | 140,00 |
| 09.04.2026 | 57,23 | 57,23 | 55,73 | 56,96 | -0,47% | 34,00 |
| 08.04.2026 | 57,89 | 58,02 | 56,73 | 57,23 | 0,86% | - |
| 07.04.2026 | 57,42 | 57,78 | 56,46 | 56,74 | -1,73% | 15,00 |
| 02.04.2026 | 55,56 | 57,75 | 55,38 | 57,74 | 2,81% | - |
| 01.04.2026 | 56,75 | 56,88 | 55,79 | 56,16 | -0,51% | - |
| 31.03.2026 | 57,19 | 57,54 | 55,92 | 56,45 | -0,88% | - |
| 30.03.2026 | 56,30 | 57,91 | 56,28 | 56,95 | 1,90% | 87,00 |
| 27.03.2026 | 56,82 | 56,86 | 54,87 | 55,89 | -1,34% | 30,00 |
| 26.03.2026 | 56,37 | 58,36 | 56,03 | 56,65 | 0,19% | 72,00 |
| 25.03.2026 | 56,63 | 57,40 | 56,00 | 56,54 | -0,23% | - |
| 24.03.2026 | 57,18 | 57,35 | 55,85 | 56,67 | -0,94% | - |
| 23.03.2026 | 57,33 | 59,79 | 57,08 | 57,21 | -1,20% | 129,00 |
| 20.03.2026 | 56,26 | 57,92 | 55,72 | 57,90 | 2,63% | - |
| 19.03.2026 | 56,29 | 57,08 | 55,72 | 56,42 | 0,43% | - |
| 18.03.2026 | 56,90 | 57,39 | 56,09 | 56,18 | -0,81% | 15,00 |
| 17.03.2026 | 57,88 | 59,23 | 56,14 | 56,64 | -2,27% | - |
| 16.03.2026 | 59,28 | 59,43 | 57,85 | 57,95 | -1,65% | - |
| 13.03.2026 | 60,54 | 62,06 | 58,51 | 58,92 | -2,71% | - |
| 12.03.2026 | 60,32 | 61,44 | 60,24 | 60,56 | 0,23% | - |
| 11.03.2026 | 60,46 | 61,17 | 60,04 | 60,42 | -0,19% | - |
| 10.03.2026 | 61,71 | 62,05 | 59,48 | 60,54 | -1,89% | - |
| 09.03.2026 | 61,37 | 62,15 | 60,60 | 61,70 | -0,27% | 57,00 |
| 06.03.2026 | 63,81 | 63,92 | 60,80 | 61,87 | -3,15% | 14,00 |
| 05.03.2026 | 62,80 | 64,25 | 62,13 | 63,88 | 1,82% | - |
| 04.03.2026 | 63,19 | 64,16 | 62,61 | 62,74 | -1,23% | 900,00 |
| 03.03.2026 | 62,70 | 64,06 | 61,88 | 63,52 | 0,72% | 15,00 |
| 02.03.2026 | 61,18 | 63,43 | 61,05 | 63,07 | 2,52% | - |
| 27.02.2026 | 61,89 | 61,95 | 59,38 | 61,52 | -0,53% | - |
| 26.02.2026 | 59,59 | 62,14 | 59,34 | 61,85 | 3,32% | 1.404,00 |
| 25.02.2026 | 59,47 | 59,93 | 58,84 | 59,86 | 0,46% | - |
| 24.02.2026 | 59,15 | 60,14 | 58,75 | 59,58 | 1,07% | - |
| 23.02.2026 | 58,95 | 59,35 | 57,97 | 58,95 | -0,99% | - |
| 20.02.2026 | 59,75 | 60,19 | 59,07 | 59,54 | 0,16% | - |
| 19.02.2026 | 59,69 | 60,47 | 58,96 | 59,45 | -0,24% | 1.048,00 |
| 18.02.2026 | 58,13 | 59,85 | 57,92 | 59,59 | 2,81% | 15,00 |
| 17.02.2026 | 56,01 | 58,44 | 55,90 | 57,96 | 3,08% | - |
| 16.02.2026 | 56,34 | 56,49 | 56,08 | 56,23 | 0,04% | 2.200,00 |
| 13.02.2026 | 56,56 | 57,20 | 55,95 | 56,21 | -0,79% | 412,00 |
| 12.02.2026 | 60,57 | 61,59 | 56,23 | 56,66 | -6,22% | 286,00 |
| 11.02.2026 | 64,01 | 65,08 | 59,89 | 60,42 | -5,68% | - |
| 10.02.2026 | 65,77 | 66,16 | 63,62 | 64,06 | -2,64% | 84,00 |
| 09.02.2026 | 67,37 | 68,87 | 65,67 | 65,80 | -2,46% | 214,00 |
| 06.02.2026 | 59,94 | 68,13 | 59,94 | 67,46 | 12,15% | 158,00 |
| 05.02.2026 | 59,57 | 60,51 | 58,92 | 60,15 | 0,96% | - |
| 04.02.2026 | 59,17 | 60,72 | 59,00 | 59,58 | 0,80% | - |
| 03.02.2026 | 62,53 | 62,69 | 58,39 | 59,11 | -5,47% | 15,00 |
| 02.02.2026 | 60,07 | 62,86 | 60,02 | 62,53 | 3,12% | - |
| 30.01.2026 | 59,65 | 60,82 | 59,45 | 60,64 | 1,59% | - |
| 29.01.2026 | 61,41 | 62,47 | 59,13 | 59,69 | -3,16% | - |
| 28.01.2026 | 62,43 | 62,69 | 61,09 | 61,64 | -0,68% | - |
| 27.01.2026 | 63,61 | 63,68 | 61,52 | 62,06 | -2,16% | - |
| 26.01.2026 | 62,73 | 64,73 | 62,31 | 63,43 | 1,12% | 96,00 |
| 23.01.2026 | 64,33 | 64,73 | 62,72 | 62,73 | -2,24% | - |
| 22.01.2026 | 64,17 | 64,69 | 64,08 | 64,17 | 0,08% | 482,00 |
| 21.01.2026 | 62,55 | 64,51 | 62,44 | 64,12 | 2,53% | 195,00 |
| 20.01.2026 | 63,93 | 63,93 | 62,19 | 62,54 | -1,71% | - |
| 19.01.2026 | 64,13 | 64,25 | 63,61 | 63,63 | -1,10% | 1.500,00 |
| 16.01.2026 | 64,01 | 64,49 | 63,60 | 64,34 | 0,48% | 987,00 |
| 15.01.2026 | 62,14 | 64,38 | 62,11 | 64,03 | 3,14% | 2.650,00 |
| 14.01.2026 | 62,57 | 62,81 | 62,04 | 62,08 | -0,86% | 628,00 |
| 13.01.2026 | 63,82 | 64,35 | 62,49 | 62,62 | -1,79% | 930,00 |
| 12.01.2026 | 63,89 | 64,87 | 63,38 | 63,76 | -0,48% | - |
| 09.01.2026 | 64,39 | 65,77 | 63,84 | 64,07 | -0,42% | - |
| 08.01.2026 | 62,87 | 64,84 | 62,46 | 64,34 | 2,34% | - |
| 07.01.2026 | 62,76 | 63,17 | 62,31 | 62,87 | 0,13% | 465,00 |
| 06.01.2026 | 62,83 | 63,05 | 61,78 | 62,79 | -0,22% | 56,00 |
| 05.01.2026 | 60,05 | 63,75 | 59,67 | 62,93 | 5,13% | 15,00 |
| 02.01.2026 | 59,21 | 60,42 | 58,34 | 59,86 | -1,20% | - |
| 30.12.2025 | 60,53 | 60,59 | 60,40 | 60,59 | 0,12% | - |
| 29.12.2025 | 60,60 | 60,81 | 60,18 | 60,52 | -1,01% | 783,00 |
| 23.12.2025 | 61,86 | 62,00 | 60,85 | 61,14 | -1,28% | 195,00 |
| 22.12.2025 | 61,46 | 62,59 | 61,20 | 61,93 | 0,68% | 104,00 |
| 19.12.2025 | 62,51 | 62,67 | 61,46 | 61,51 | -1,55% | - |
| 18.12.2025 | 62,77 | 63,35 | 62,21 | 62,48 | -0,48% | - |
| 17.12.2025 | 63,36 | 63,89 | 62,63 | 62,78 | -0,60% | - |
| 16.12.2025 | 63,57 | 63,60 | 62,16 | 63,16 | -0,58% | - |
| 15.12.2025 | 62,78 | 64,88 | 62,37 | 63,53 | 1,26% | 74,00 |
| 12.12.2025 | 62,60 | 64,16 | 62,54 | 62,74 | 0,22% | 416,00 |
| 11.12.2025 | 61,04 | 63,14 | 60,76 | 62,60 | 2,57% | - |
| 10.12.2025 | 60,99 | 61,60 | 60,61 | 61,03 | -0,02% | - |
| 09.12.2025 | 61,86 | 62,36 | 60,53 | 61,04 | -1,33% | 142,00 |
| 08.12.2025 | 62,77 | 63,03 | 61,64 | 61,86 | -1,62% | - |
| 05.12.2025 | 63,39 | 63,73 | 62,73 | 62,88 | -1,38% | - |