49,280$
-0,46%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 60,41 | 61,95 | 59,87 | 61,69 | 2,65% | 2.495.453,00 |
| 26.11.2024 | 60,30 | 61,22 | 57,80 | 60,10 | 9,00% | 5.850.060,00 |
| 25.11.2024 | 53,10 | 55,38 | 52,81 | 55,14 | 4,21% | 3.001.631,00 |
| 22.11.2024 | 53,32 | 54,26 | 52,79 | 52,91 | 0,40% | 2.003.346,00 |
| 20.11.2024 | 54,14 | 54,39 | 51,71 | 52,70 | -2,26% | 2.134.288,00 |
| 19.11.2024 | 49,47 | 54,55 | 49,29 | 53,92 | 8,84% | 2.821.931,00 |
| 18.11.2024 | 48,98 | 50,00 | 48,82 | 49,54 | 0,43% | 2.348.192,00 |
| 15.11.2024 | 50,90 | 50,96 | 48,72 | 49,33 | -3,14% | 2.481.764,00 |
| 14.11.2024 | 50,10 | 51,69 | 49,17 | 50,93 | 0,39% | 3.095.746,00 |
| 13.11.2024 | 50,24 | 52,32 | 49,24 | 50,73 | 1,12% | 7.054.968,00 |
| 12.11.2024 | 50,61 | 51,00 | 48,02 | 50,17 | -2,26% | 4.162.351,00 |
| 11.11.2024 | 51,08 | 51,95 | 50,36 | 51,33 | -0,29% | 3.566.725,00 |
| 08.11.2024 | 53,14 | 53,94 | 50,90 | 51,48 | -3,27% | 4.588.479,00 |
| 07.11.2024 | 54,85 | 56,01 | 51,93 | 53,22 | -2,72% | 4.510.774,00 |
| 06.11.2024 | 55,70 | 56,36 | 50,21 | 54,71 | -23,49% | 15.604.742,00 |
| 05.11.2024 | 70,56 | 72,83 | 70,24 | 71,51 | 0,53% | 2.814.945,00 |
| 04.11.2024 | 69,53 | 72,62 | 69,53 | 71,13 | 1,91% | 1.656.065,00 |
| 01.11.2024 | 68,77 | 70,16 | 67,57 | 69,80 | 1,26% | 2.469.089,00 |
| 31.10.2024 | 70,28 | 70,64 | 68,38 | 68,93 | -2,21% | 1.543.546,00 |
| 30.10.2024 | 69,86 | 71,75 | 69,38 | 70,49 | 1,25% | 939.543,00 |
| 29.10.2024 | 69,69 | 70,05 | 68,61 | 69,62 | 0,33% | 1.054.904,00 |
| 28.10.2024 | 69,66 | 70,45 | 69,05 | 69,39 | 0,41% | 1.455.752,00 |
| 25.10.2024 | 70,20 | 70,82 | 68,91 | 69,11 | -1,64% | 841.201,00 |
| 24.10.2024 | 70,51 | 71,49 | 69,99 | 70,26 | -0,01% | 849.963,00 |
| 23.10.2024 | 70,56 | 71,43 | 69,18 | 70,27 | -0,44% | 1.077.542,00 |
| 22.10.2024 | 68,70 | 71,36 | 68,30 | 70,58 | 1,58% | 1.201.482,00 |
| 21.10.2024 | 71,05 | 71,61 | 69,01 | 69,48 | -3,41% | 1.209.044,00 |
| 18.10.2024 | 69,64 | 71,99 | 69,31 | 71,93 | 3,90% | 2.910.572,00 |
| 17.10.2024 | 70,57 | 70,65 | 68,55 | 69,23 | -1,97% | 1.324.274,00 |
| 16.10.2024 | 69,92 | 71,50 | 69,62 | 70,62 | 0,96% | 1.175.450,00 |
| 15.10.2024 | 70,89 | 71,19 | 69,31 | 69,95 | -1,33% | 1.062.027,00 |
| 14.10.2024 | 70,67 | 71,46 | 70,11 | 70,89 | -0,10% | 929.141,00 |
| 11.10.2024 | 69,45 | 70,99 | 69,17 | 70,96 | 2,31% | 1.179.334,00 |
| 10.10.2024 | 67,93 | 69,53 | 67,04 | 69,36 | 1,23% | 1.210.327,00 |
| 09.10.2024 | 68,54 | 70,39 | 68,01 | 68,52 | -0,07% | 1.338.248,00 |
| 08.10.2024 | 69,36 | 70,12 | 67,74 | 68,57 | -1,04% | 1.583.617,00 |
| 07.10.2024 | 68,30 | 69,42 | 67,41 | 69,29 | 1,36% | 1.228.392,00 |
| 04.10.2024 | 67,70 | 68,41 | 66,39 | 68,36 | 2,94% | 1.990.740,00 |
| 03.10.2024 | 66,62 | 67,79 | 66,33 | 66,41 | -0,73% | 1.017.580,00 |
| 02.10.2024 | 67,64 | 67,74 | 66,39 | 66,90 | -1,70% | 2.153.113,00 |
| 01.10.2024 | 67,75 | 68,47 | 66,43 | 68,06 | -0,03% | 1.570.250,00 |
| 30.09.2024 | 65,82 | 68,17 | 65,10 | 68,08 | 3,21% | 1.620.232,00 |
| 27.09.2024 | 68,00 | 68,00 | 65,81 | 65,96 | -2,97% | 1.296.172,00 |
| 26.09.2024 | 67,79 | 68,60 | 64,85 | 67,98 | 0,31% | 2.509.567,00 |