45,460$
-0,31%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,78 | 45,79 | 44,50 | 45,46 | -0,31% | 1.092.579,00 |
| 24.04.2025 | 44,56 | 45,64 | 44,08 | 45,60 | 3,42% | 1.247.786,00 |
| 23.04.2025 | 45,17 | 46,07 | 43,98 | 44,09 | -0,14% | 1.707.312,00 |
| 22.04.2025 | 43,30 | 44,49 | 42,56 | 44,15 | 2,44% | 2.024.947,00 |
| 21.04.2025 | 41,36 | 44,17 | 40,80 | 43,10 | 3,66% | 3.925.490,00 |
| 17.04.2025 | 41,91 | 42,81 | 40,83 | 41,58 | -1,61% | 3.157.662,00 |
| 16.04.2025 | 43,38 | 43,74 | 41,87 | 42,26 | -3,23% | 2.863.706,00 |
| 15.04.2025 | 43,96 | 44,58 | 42,91 | 43,67 | -1,31% | 1.564.321,00 |
| 14.04.2025 | 45,12 | 45,30 | 43,71 | 44,25 | -0,45% | 1.761.460,00 |
| 11.04.2025 | 43,63 | 44,49 | 42,24 | 44,45 | 1,62% | 3.097.769,00 |
| 10.04.2025 | 44,00 | 44,80 | 42,34 | 43,74 | -3,87% | 2.978.951,00 |
| 09.04.2025 | 40,18 | 46,15 | 40,18 | 45,50 | 12,88% | 5.136.080,00 |
| 08.04.2025 | 44,70 | 45,66 | 39,97 | 40,31 | -8,11% | 4.357.335,00 |
| 07.04.2025 | 40,74 | 46,48 | 40,12 | 43,87 | 3,20% | 5.773.198,00 |
| 04.04.2025 | 43,31 | 44,92 | 41,96 | 42,51 | -4,04% | 4.616.071,00 |
| 03.04.2025 | 43,72 | 45,28 | 43,27 | 44,30 | -0,58% | 2.400.671,00 |
| 02.04.2025 | 42,85 | 45,16 | 42,54 | 44,56 | 2,55% | 1.681.258,00 |
| 01.04.2025 | 43,42 | 44,12 | 42,62 | 43,45 | 0,39% | 3.176.942,00 |
| 31.03.2025 | 43,03 | 43,85 | 42,51 | 43,28 | -0,87% | 1.372.070,00 |
| 28.03.2025 | 44,94 | 44,98 | 43,55 | 43,66 | -2,96% | 1.335.627,00 |
| 27.03.2025 | 44,79 | 45,89 | 44,65 | 44,99 | 0,16% | 1.169.021,00 |
| 26.03.2025 | 45,68 | 46,29 | 44,78 | 44,92 | -1,64% | 1.365.490,00 |
| 25.03.2025 | 46,89 | 46,99 | 45,23 | 45,67 | -3,02% | 1.521.705,00 |
| 24.03.2025 | 46,21 | 47,23 | 46,10 | 47,09 | 3,22% | 1.459.416,00 |
| 21.03.2025 | 44,47 | 45,82 | 44,00 | 45,62 | 3,03% | 3.145.250,00 |
| 20.03.2025 | 45,24 | 45,70 | 44,23 | 44,28 | -3,11% | 1.604.500,00 |
| 19.03.2025 | 44,63 | 46,44 | 44,63 | 45,70 | 1,74% | 1.507.104,00 |
| 18.03.2025 | 45,18 | 45,18 | 43,75 | 44,92 | -0,58% | 1.862.094,00 |
| 17.03.2025 | 45,56 | 45,96 | 44,94 | 45,18 | 0,44% | 1.956.918,00 |
| 14.03.2025 | 43,54 | 45,04 | 43,29 | 44,98 | 4,51% | 1.703.638,00 |
| 13.03.2025 | 45,31 | 45,73 | 42,06 | 43,04 | -7,14% | 3.356.414,00 |
| 12.03.2025 | 46,37 | 46,99 | 46,00 | 46,35 | 1,05% | 1.524.745,00 |
| 11.03.2025 | 45,16 | 46,34 | 44,45 | 45,87 | 2,00% | 1.751.042,00 |
| 10.03.2025 | 46,27 | 47,52 | 44,50 | 44,97 | -4,44% | 2.816.237,00 |
| 07.03.2025 | 46,24 | 47,94 | 45,54 | 47,06 | 0,90% | 2.374.664,00 |
| 06.03.2025 | 47,40 | 48,25 | 46,21 | 46,64 | -2,08% | 1.725.511,00 |
| 05.03.2025 | 48,85 | 49,14 | 47,49 | 47,63 | -2,36% | 2.041.878,00 |
| 04.03.2025 | 46,66 | 49,52 | 45,82 | 48,78 | 2,59% | 3.636.792,00 |
| 03.03.2025 | 47,36 | 50,17 | 47,22 | 47,55 | 0,30% | 2.151.722,00 |
| 28.02.2025 | 47,85 | 48,96 | 46,55 | 47,41 | -0,86% | 3.011.847,00 |
| 27.02.2025 | 48,10 | 48,71 | 47,56 | 47,82 | -1,40% | 2.332.833,00 |
| 26.02.2025 | 50,11 | 51,03 | 48,09 | 48,50 | -3,41% | 1.969.156,00 |
| 25.02.2025 | 51,14 | 51,32 | 49,14 | 50,21 | -2,12% | 2.012.266,00 |
| 24.02.2025 | 49,04 | 51,91 | 48,56 | 51,30 | 4,10% | 2.382.162,00 |
| 21.02.2025 | 49,82 | 50,98 | 48,76 | 49,28 | -0,46% | 3.339.517,00 |
| 20.02.2025 | 48,00 | 49,72 | 45,94 | 49,51 | -1,92% | 5.311.253,00 |
| 19.02.2025 | 49,57 | 51,35 | 49,25 | 50,48 | 1,71% | 3.318.244,00 |
| 18.02.2025 | 49,80 | 51,45 | 49,44 | 49,63 | 0,65% | 2.971.788,00 |
| 14.02.2025 | 50,63 | 51,60 | 49,20 | 49,31 | -2,53% | 2.249.135,00 |
| 13.02.2025 | 50,90 | 51,75 | 49,77 | 50,59 | 0,50% | 2.022.931,00 |
| 12.02.2025 | 50,38 | 51,14 | 49,96 | 50,34 | -1,41% | 1.425.854,00 |
| 11.02.2025 | 51,91 | 52,17 | 50,88 | 51,06 | -2,52% | 1.980.322,00 |
| 10.02.2025 | 53,91 | 53,94 | 51,73 | 52,38 | -2,15% | 1.281.622,00 |
| 07.02.2025 | 54,32 | 54,88 | 52,43 | 53,53 | -1,38% | 1.716.704,00 |
| 06.02.2025 | 55,73 | 56,21 | 53,72 | 54,28 | -2,69% | 1.226.736,00 |
| 05.02.2025 | 54,66 | 55,95 | 54,35 | 55,78 | 1,88% | 1.422.615,00 |
| 04.02.2025 | 55,86 | 56,25 | 54,23 | 54,75 | -0,89% | 1.389.032,00 |
| 03.02.2025 | 54,82 | 56,12 | 53,99 | 55,24 | -1,45% | 1.280.789,00 |
| 31.01.2025 | 56,48 | 57,23 | 55,37 | 56,05 | 0,04% | 1.458.504,00 |
| 30.01.2025 | 55,34 | 56,75 | 55,11 | 56,03 | 2,08% | 1.332.029,00 |
| 29.01.2025 | 55,40 | 55,95 | 54,45 | 54,89 | -0,94% | 995.043,00 |
| 28.01.2025 | 55,93 | 56,63 | 54,69 | 55,41 | -0,48% | 1.680.938,00 |
| 27.01.2025 | 55,84 | 57,26 | 55,20 | 55,68 | -0,54% | 1.710.837,00 |
| 24.01.2025 | 54,84 | 56,00 | 53,61 | 55,98 | 1,54% | 1.764.716,00 |
| 23.01.2025 | 55,18 | 55,20 | 51,80 | 55,13 | 0,62% | 3.507.376,00 |
| 22.01.2025 | 54,06 | 55,15 | 53,18 | 54,79 | 0,98% | 2.717.570,00 |
| 21.01.2025 | 52,51 | 54,86 | 52,37 | 54,26 | 4,87% | 2.370.619,00 |
| 17.01.2025 | 50,79 | 52,90 | 50,49 | 51,74 | 2,58% | 2.930.990,00 |
| 16.01.2025 | 53,55 | 53,76 | 49,79 | 50,44 | -5,75% | 5.981.156,00 |
| 15.01.2025 | 55,49 | 56,48 | 53,34 | 53,52 | -1,25% | 3.074.124,00 |
| 14.01.2025 | 58,89 | 59,94 | 53,39 | 54,20 | -7,37% | 3.791.162,00 |
| 13.01.2025 | 58,55 | 60,88 | 55,36 | 58,51 | 3,56% | 2.881.767,00 |
| 10.01.2025 | 56,02 | 56,63 | 54,93 | 56,50 | -0,32% | 2.342.968,00 |
| 08.01.2025 | 56,98 | 57,31 | 54,74 | 56,68 | -0,74% | 2.499.764,00 |
| 07.01.2025 | 58,62 | 59,95 | 56,94 | 57,10 | -1,21% | 2.310.126,00 |
| 06.01.2025 | 57,76 | 58,39 | 57,29 | 57,80 | 0,96% | 1.651.535,00 |
| 03.01.2025 | 57,28 | 57,59 | 56,43 | 57,25 | 0,57% | 1.463.056,00 |
| 02.01.2025 | 57,51 | 58,80 | 56,30 | 56,93 | 1,31% | 1.265.946,00 |
| 31.12.2024 | 56,72 | 57,11 | 55,94 | 56,19 | -0,02% | 798.942,00 |
| 30.12.2024 | 57,16 | 57,23 | 55,61 | 56,20 | -2,35% | 1.329.064,00 |
| 27.12.2024 | 57,27 | 58,00 | 57,01 | 57,55 | 0,12% | 1.030.355,00 |
| 26.12.2024 | 57,86 | 58,66 | 57,29 | 57,48 | -1,08% | 951.041,00 |
| 24.12.2024 | 58,21 | 58,95 | 57,64 | 58,11 | -1,39% | 485.080,00 |
| 23.12.2024 | 59,03 | 59,55 | 58,21 | 58,93 | -0,72% | 895.552,00 |
| 20.12.2024 | 56,04 | 59,70 | 55,98 | 59,36 | 5,79% | 2.856.691,00 |
| 19.12.2024 | 57,27 | 57,44 | 55,65 | 56,11 | -2,21% | 2.023.387,00 |
| 18.12.2024 | 60,07 | 60,62 | 57,19 | 57,38 | -4,95% | 2.089.206,00 |
| 17.12.2024 | 60,98 | 62,15 | 60,19 | 60,37 | -0,63% | 2.113.390,00 |
| 16.12.2024 | 61,38 | 61,92 | 60,23 | 60,75 | -0,82% | 1.694.230,00 |
| 13.12.2024 | 62,41 | 63,10 | 60,61 | 61,25 | -2,02% | 1.479.984,00 |
| 12.12.2024 | 63,20 | 64,55 | 62,48 | 62,51 | -1,03% | 2.132.124,00 |
| 11.12.2024 | 61,97 | 63,89 | 61,73 | 63,16 | 2,57% | 1.769.907,00 |
| 10.12.2024 | 62,03 | 63,21 | 61,28 | 61,58 | -0,36% | 1.494.310,00 |
| 09.12.2024 | 62,62 | 63,84 | 61,80 | 61,80 | -1,06% | 1.343.122,00 |
| 06.12.2024 | 62,74 | 64,32 | 62,25 | 62,46 | -0,24% | 2.229.852,00 |
| 05.12.2024 | 63,53 | 64,77 | 62,02 | 62,61 | -2,39% | 1.891.234,00 |
| 04.12.2024 | 61,01 | 64,56 | 60,62 | 64,14 | 5,91% | 2.613.707,00 |
| 03.12.2024 | 61,57 | 62,26 | 60,52 | 60,56 | -1,83% | 2.547.116,00 |
| 02.12.2024 | 61,16 | 61,85 | 60,11 | 61,69 | -0,63% | 1.778.324,00 |
| 29.11.2024 | 61,37 | 62,28 | 61,15 | 62,08 | 0,63% | 1.254.782,00 |