65,540$
-2,75%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 66,43 | 68,13 | 64,61 | 65,54 | -2,75% | 4.880.204,00 |
| 12.09.2024 | 65,20 | 67,98 | 64,04 | 67,39 | 5,07% | 6.085.882,00 |
| 11.09.2024 | 58,46 | 65,51 | 57,51 | 64,14 | 9,87% | 6.085.848,00 |
| 10.09.2024 | 59,02 | 59,16 | 57,68 | 58,38 | -0,76% | 1.521.736,00 |
| 09.09.2024 | 58,59 | 59,99 | 58,28 | 58,83 | -0,42% | 1.189.033,00 |
| 06.09.2024 | 60,93 | 61,00 | 58,29 | 59,08 | -3,04% | 1.455.080,00 |
| 05.09.2024 | 57,37 | 62,24 | 57,15 | 60,93 | 6,65% | 2.691.417,00 |
| 04.09.2024 | 59,57 | 59,62 | 56,66 | 57,13 | -4,80% | 1.798.231,00 |
| 03.09.2024 | 61,81 | 62,45 | 59,71 | 60,01 | -2,72% | 1.305.849,00 |
| 30.08.2024 | 62,44 | 63,92 | 60,81 | 61,69 | -0,92% | 2.201.074,00 |
| 29.08.2024 | 61,08 | 62,85 | 60,70 | 62,26 | 1,82% | 1.613.335,00 |
| 28.08.2024 | 60,47 | 62,94 | 59,60 | 61,15 | 2,10% | 2.714.607,00 |
| 27.08.2024 | 59,75 | 60,41 | 57,85 | 59,89 | 0,02% | 1.329.083,00 |
| 26.08.2024 | 59,96 | 60,06 | 58,65 | 59,88 | 0,30% | 2.025.093,00 |
| 23.08.2024 | 59,16 | 60,67 | 58,28 | 59,70 | 1,08% | 1.690.110,00 |
| 22.08.2024 | 59,76 | 60,39 | 58,65 | 59,06 | -1,04% | 1.276.004,00 |
| 21.08.2024 | 58,91 | 60,59 | 58,72 | 59,68 | 1,46% | 1.701.689,00 |
| 20.08.2024 | 58,84 | 59,50 | 57,83 | 58,82 | -0,25% | 994.618,00 |
| 19.08.2024 | 58,48 | 59,48 | 58,05 | 58,97 | 0,37% | 1.146.404,00 |
| 16.08.2024 | 58,33 | 59,51 | 57,92 | 58,75 | 0,41% | 1.321.701,00 |
| 15.08.2024 | 56,98 | 58,91 | 56,59 | 58,51 | 3,81% | 1.780.129,00 |
| 14.08.2024 | 58,82 | 59,16 | 56,16 | 56,36 | -4,18% | 1.915.109,00 |
| 13.08.2024 | 57,59 | 59,39 | 57,59 | 58,82 | 2,28% | 3.053.424,00 |
| 12.08.2024 | 57,01 | 57,66 | 55,90 | 57,51 | 0,88% | 1.371.194,00 |
| 09.08.2024 | 57,26 | 58,30 | 56,78 | 57,01 | -0,52% | 1.691.357,00 |
| 08.08.2024 | 56,03 | 58,49 | 55,58 | 57,31 | 2,36% | 1.568.845,00 |
| 07.08.2024 | 57,55 | 57,64 | 55,19 | 55,99 | 0,00% | 1.644.317,00 |
| 06.08.2024 | 55,56 | 57,49 | 55,00 | 55,99 | 0,34% | 2.099.014,00 |
| 05.08.2024 | 54,73 | 57,34 | 54,04 | 55,80 | -2,70% | 2.758.761,00 |
| 02.08.2024 | 55,35 | 57,62 | 52,76 | 57,35 | -0,97% | 4.990.206,00 |
| 01.08.2024 | 55,23 | 58,18 | 52,31 | 57,91 | 26,72% | 10.792.185,00 |
| 31.07.2024 | 47,20 | 47,25 | 45,32 | 45,70 | -1,85% | 2.892.409,00 |
| 30.07.2024 | 45,68 | 47,30 | 45,35 | 46,56 | 2,19% | 2.826.143,00 |
| 29.07.2024 | 44,00 | 45,88 | 43,67 | 45,56 | 0,57% | 4.063.139,00 |
| 26.07.2024 | 48,53 | 49,36 | 45,22 | 45,30 | -6,33% | 3.746.397,00 |
| 25.07.2024 | 47,66 | 49,44 | 47,53 | 48,36 | 1,11% | 3.049.632,00 |
| 24.07.2024 | 49,18 | 49,80 | 47,22 | 47,83 | -3,18% | 1.925.892,00 |
| 23.07.2024 | 47,54 | 50,08 | 47,25 | 49,40 | 2,56% | 2.429.436,00 |
| 22.07.2024 | 47,44 | 48,47 | 47,24 | 48,17 | 2,89% | 1.934.855,00 |
| 19.07.2024 | 47,82 | 48,92 | 46,78 | 46,81 | -1,58% | 1.763.204,00 |
| 18.07.2024 | 48,75 | 49,97 | 47,27 | 47,56 | -3,67% | 2.272.895,00 |
| 17.07.2024 | 48,80 | 50,26 | 48,50 | 49,37 | -0,60% | 2.005.392,00 |
| 16.07.2024 | 47,43 | 49,88 | 46,84 | 49,67 | 5,57% | 2.762.198,00 |
| 15.07.2024 | 46,52 | 47,85 | 46,30 | 47,05 | 1,49% | 1.419.768,00 |
| 12.07.2024 | 45,52 | 46,95 | 45,06 | 46,36 | 3,39% | 2.297.166,00 |
| 11.07.2024 | 46,31 | 46,90 | 43,48 | 44,84 | -1,08% | 3.681.150,00 |
| 10.07.2024 | 44,10 | 45,72 | 43,89 | 45,33 | 2,81% | 1.720.863,00 |
| 09.07.2024 | 44,56 | 45,53 | 43,68 | 44,09 | -2,43% | 1.819.427,00 |
| 08.07.2024 | 44,54 | 45,87 | 44,39 | 45,19 | 1,39% | 2.984.308,00 |
| 05.07.2024 | 43,18 | 44,71 | 42,74 | 44,57 | 3,20% | 1.617.212,00 |
| 03.07.2024 | 43,61 | 43,83 | 42,82 | 43,19 | 0,05% | 883.671,00 |
| 02.07.2024 | 42,37 | 43,25 | 41,89 | 43,17 | 1,74% | 1.794.533,00 |
| 01.07.2024 | 42,21 | 43,88 | 42,08 | 42,43 | 0,47% | 1.621.979,00 |
| 28.06.2024 | 44,26 | 44,41 | 42,13 | 42,23 | -5,08% | 2.915.307,00 |
| 27.06.2024 | 44,10 | 45,78 | 43,65 | 44,49 | 0,79% | 3.317.206,00 |
| 26.06.2024 | 43,41 | 45,09 | 42,99 | 44,14 | 6,70% | 4.955.848,00 |
| 25.06.2024 | 41,72 | 41,92 | 40,62 | 41,37 | -1,38% | 2.951.754,00 |
| 24.06.2024 | 44,49 | 44,71 | 41,83 | 41,95 | -6,47% | 3.726.786,00 |
| 21.06.2024 | 44,53 | 45,92 | 44,06 | 44,85 | 1,93% | 10.033.909,00 |
| 20.06.2024 | 41,81 | 44,05 | 41,16 | 44,00 | 4,96% | 3.490.388,00 |
| 18.06.2024 | 41,33 | 42,54 | 41,33 | 41,92 | 1,43% | 2.812.513,00 |
| 17.06.2024 | 41,31 | 42,70 | 41,08 | 41,33 | -1,31% | 2.308.779,00 |
| 14.06.2024 | 42,44 | 42,97 | 41,20 | 41,88 | -2,04% | 1.906.162,00 |
| 13.06.2024 | 42,06 | 42,95 | 41,60 | 42,75 | 1,59% | 2.540.193,00 |
| 12.06.2024 | 43,19 | 44,27 | 41,96 | 42,08 | -0,14% | 2.577.205,00 |
| 11.06.2024 | 42,11 | 43,19 | 41,86 | 42,14 | -1,74% | 1.681.782,00 |
| 10.06.2024 | 42,61 | 43,21 | 42,26 | 42,89 | -0,10% | 1.765.951,00 |
| 07.06.2024 | 43,80 | 44,01 | 42,72 | 42,93 | -3,90% | 1.630.976,00 |
| 06.06.2024 | 44,69 | 45,88 | 44,46 | 44,67 | -1,93% | 1.412.982,00 |
| 05.06.2024 | 43,52 | 46,20 | 43,31 | 45,55 | 4,83% | 2.375.526,00 |
| 04.06.2024 | 44,57 | 44,57 | 43,30 | 43,45 | -3,12% | 2.340.090,00 |
| 03.06.2024 | 46,15 | 47,19 | 44,21 | 44,85 | -1,32% | 1.846.969,00 |
| 31.05.2024 | 45,32 | 46,24 | 44,88 | 45,45 | 0,44% | 2.086.326,00 |
| 30.05.2024 | 45,05 | 46,36 | 44,52 | 45,25 | 0,94% | 2.559.833,00 |
| 29.05.2024 | 46,54 | 46,77 | 43,59 | 44,83 | -4,66% | 4.414.252,00 |
| 28.05.2024 | 50,15 | 50,24 | 46,77 | 47,02 | -5,66% | 3.609.252,00 |
| 24.05.2024 | 51,00 | 54,00 | 49,65 | 49,84 | -7,84% | 6.014.957,00 |
| 23.05.2024 | 53,11 | 54,62 | 49,97 | 54,08 | 1,10% | 5.807.241,00 |
| 22.05.2024 | 52,70 | 54,08 | 52,20 | 53,49 | -0,06% | 2.559.178,00 |
| 21.05.2024 | 50,70 | 54,79 | 50,61 | 53,52 | 4,94% | 3.608.845,00 |
| 20.05.2024 | 50,15 | 51,92 | 50,09 | 51,00 | 1,23% | 5.608.037,00 |
| 17.05.2024 | 51,95 | 51,95 | 50,35 | 50,38 | -3,02% | 2.448.562,00 |
| 16.05.2024 | 53,25 | 53,56 | 51,91 | 51,95 | -2,61% | 2.460.018,00 |
| 15.05.2024 | 54,99 | 55,14 | 52,91 | 53,34 | -1,22% | 2.764.224,00 |
| 14.05.2024 | 55,70 | 56,79 | 52,32 | 54,00 | -2,86% | 3.667.982,00 |
| 13.05.2024 | 53,68 | 55,77 | 53,58 | 55,59 | 3,89% | 2.688.376,00 |
| 10.05.2024 | 54,41 | 55,40 | 52,43 | 53,51 | -1,18% | 5.887.861,00 |
| 09.05.2024 | 54,50 | 55,38 | 52,25 | 54,15 | -8,96% | 10.567.307,00 |
| 08.05.2024 | 61,00 | 62,27 | 59,04 | 59,48 | -3,14% | 3.356.587,00 |
| 07.05.2024 | 63,36 | 63,79 | 61,31 | 61,41 | -3,06% | 1.930.037,00 |
| 06.05.2024 | 62,48 | 63,88 | 59,77 | 63,35 | 2,06% | 2.641.064,00 |
| 03.05.2024 | 62,48 | 63,99 | 61,47 | 62,07 | 2,53% | 1.598.062,00 |
| 02.05.2024 | 60,53 | 61,18 | 59,13 | 60,54 | 0,88% | 1.397.636,00 |
| 01.05.2024 | 59,06 | 61,05 | 57,97 | 60,01 | 1,08% | 1.938.649,00 |
| 30.04.2024 | 58,00 | 59,86 | 57,55 | 59,37 | 1,00% | 2.413.371,00 |
| 29.04.2024 | 59,46 | 60,33 | 58,62 | 58,78 | -0,12% | 2.218.410,00 |
| 26.04.2024 | 59,02 | 60,31 | 58,45 | 58,85 | 0,10% | 2.018.847,00 |
| 25.04.2024 | 62,17 | 62,50 | 58,40 | 58,79 | -7,04% | 2.646.963,00 |
| 24.04.2024 | 63,54 | 64,28 | 63,22 | 63,24 | -0,46% | 1.192.113,00 |
| 23.04.2024 | 62,60 | 65,00 | 62,42 | 63,53 | 1,75% | 1.701.532,00 |