107,290$
1,98%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 106,38 | 107,54 | 105,62 | 107,29 | 1,98% | 134.282,00 |
| 12.09.2024 | 105,26 | 105,52 | 104,06 | 105,21 | 0,70% | 216.314,00 |
| 11.09.2024 | 104,29 | 104,63 | 102,15 | 104,48 | -0,26% | 95.883,00 |
| 10.09.2024 | 103,70 | 104,77 | 103,03 | 104,75 | 0,89% | 130.543,00 |
| 09.09.2024 | 102,31 | 103,87 | 101,64 | 103,83 | 1,18% | 113.169,00 |
| 06.09.2024 | 104,86 | 105,18 | 102,33 | 102,62 | -2,22% | 104.440,00 |
| 05.09.2024 | 106,40 | 106,40 | 104,10 | 104,95 | -1,33% | 89.544,00 |
| 04.09.2024 | 106,07 | 107,10 | 105,17 | 106,36 | 0,01% | 83.860,00 |
| 03.09.2024 | 107,64 | 108,14 | 106,02 | 106,35 | -1,77% | 94.365,00 |
| 30.08.2024 | 107,68 | 108,52 | 106,34 | 108,27 | 0,96% | 338.905,00 |
| 29.08.2024 | 106,71 | 108,14 | 105,80 | 107,24 | 1,41% | 124.820,00 |
| 28.08.2024 | 106,83 | 107,58 | 105,70 | 105,75 | -0,98% | 321.655,00 |
| 27.08.2024 | 106,08 | 107,35 | 105,42 | 106,80 | 0,37% | 127.077,00 |
| 26.08.2024 | 107,04 | 108,36 | 106,17 | 106,41 | 0,14% | 103.007,00 |
| 23.08.2024 | 104,52 | 106,42 | 103,52 | 106,26 | 2,48% | 242.284,00 |
| 22.08.2024 | 104,49 | 104,67 | 103,44 | 103,69 | -0,39% | 133.781,00 |
| 21.08.2024 | 104,34 | 104,58 | 103,54 | 104,10 | 0,44% | 171.549,00 |
| 20.08.2024 | 105,44 | 105,44 | 103,56 | 103,64 | -1,77% | 160.013,00 |
| 19.08.2024 | 105,42 | 106,17 | 105,02 | 105,51 | 0,24% | 110.783,00 |
| 16.08.2024 | 105,01 | 106,14 | 104,67 | 105,26 | -0,27% | 141.712,00 |
| 15.08.2024 | 104,63 | 106,41 | 103,75 | 105,54 | 2,97% | 102.062,00 |
| 14.08.2024 | 103,23 | 103,38 | 102,40 | 102,50 | -0,80% | 165.175,00 |
| 13.08.2024 | 103,71 | 104,57 | 102,48 | 103,33 | 0,68% | 89.584,00 |
| 12.08.2024 | 103,80 | 104,12 | 102,12 | 102,63 | -1,38% | 103.172,00 |
| 09.08.2024 | 103,96 | 104,12 | 102,98 | 104,07 | 0,15% | 116.212,00 |
| 08.08.2024 | 103,33 | 104,58 | 102,83 | 103,91 | 1,66% | 88.952,00 |
| 07.08.2024 | 103,73 | 104,53 | 101,87 | 102,21 | -0,68% | 145.819,00 |
| 06.08.2024 | 102,25 | 104,11 | 101,45 | 102,91 | 1,20% | 125.705,00 |
| 05.08.2024 | 100,10 | 102,76 | 98,42 | 101,69 | -1,91% | 176.752,00 |
| 02.08.2024 | 101,54 | 103,96 | 101,24 | 103,67 | -0,84% | 170.984,00 |
| 01.08.2024 | 105,97 | 107,02 | 102,77 | 104,55 | -1,44% | 253.994,00 |
| 31.07.2024 | 106,96 | 108,34 | 105,12 | 106,08 | -0,82% | 272.173,00 |
| 30.07.2024 | 105,00 | 108,80 | 105,00 | 106,96 | 1,73% | 232.652,00 |
| 29.07.2024 | 105,95 | 106,84 | 105,05 | 105,14 | -0,29% | 225.454,00 |
| 26.07.2024 | 108,00 | 108,00 | 103,29 | 105,45 | -0,47% | 301.244,00 |
| 25.07.2024 | 105,57 | 107,56 | 104,92 | 105,95 | 0,58% | 228.810,00 |
| 24.07.2024 | 105,50 | 106,99 | 103,77 | 105,34 | -0,75% | 120.832,00 |
| 23.07.2024 | 105,09 | 107,12 | 103,95 | 106,14 | 0,24% | 175.371,00 |
| 22.07.2024 | 103,99 | 106,21 | 103,01 | 105,89 | 1,96% | 160.637,00 |
| 19.07.2024 | 104,40 | 105,04 | 103,71 | 103,85 | -0,19% | 186.126,00 |
| 18.07.2024 | 104,18 | 106,78 | 103,73 | 104,05 | -0,99% | 147.498,00 |
| 17.07.2024 | 105,29 | 107,23 | 104,33 | 105,09 | -0,80% | 221.314,00 |
| 16.07.2024 | 102,54 | 106,10 | 102,54 | 105,94 | 4,14% | 226.145,00 |
| 15.07.2024 | 99,97 | 102,82 | 99,30 | 101,73 | 2,45% | 172.525,00 |
| 12.07.2024 | 98,57 | 100,78 | 98,27 | 99,30 | 1,90% | 170.415,00 |
| 11.07.2024 | 96,86 | 98,10 | 95,86 | 97,45 | 2,54% | 144.338,00 |
| 10.07.2024 | 94,82 | 95,12 | 93,44 | 95,04 | 0,43% | 157.944,00 |
| 09.07.2024 | 94,57 | 94,96 | 93,93 | 94,63 | 0,36% | 127.441,00 |
| 08.07.2024 | 94,80 | 95,50 | 93,94 | 94,29 | 0,04% | 135.372,00 |
| 05.07.2024 | 94,41 | 94,65 | 93,56 | 94,25 | -0,20% | 106.072,00 |
| 03.07.2024 | 94,17 | 94,98 | 93,83 | 94,44 | 0,53% | 85.843,00 |
| 02.07.2024 | 93,56 | 94,60 | 93,26 | 93,94 | 0,52% | 158.432,00 |
| 01.07.2024 | 94,90 | 95,44 | 93,08 | 93,45 | -1,72% | 220.051,00 |
| 28.06.2024 | 96,60 | 97,30 | 94,56 | 95,09 | -0,55% | 275.483,00 |
| 27.06.2024 | 94,96 | 96,52 | 94,60 | 95,62 | 1,11% | 220.394,00 |
| 26.06.2024 | 94,86 | 95,24 | 94,18 | 94,57 | -0,96% | 192.857,00 |
| 25.06.2024 | 96,01 | 96,33 | 94,91 | 95,49 | -0,76% | 135.370,00 |
| 24.06.2024 | 95,51 | 96,94 | 95,22 | 96,22 | 0,86% | 124.147,00 |
| 21.06.2024 | 94,80 | 95,93 | 94,23 | 95,40 | 0,73% | 527.121,00 |
| 20.06.2024 | 96,00 | 97,00 | 94,46 | 94,71 | -1,83% | 127.867,00 |
| 18.06.2024 | 96,53 | 96,92 | 95,84 | 96,48 | -0,06% | 179.093,00 |
| 17.06.2024 | 94,57 | 96,58 | 94,04 | 96,54 | 1,46% | 166.802,00 |
| 14.06.2024 | 94,57 | 95,20 | 94,05 | 95,15 | -0,79% | 138.624,00 |
| 13.06.2024 | 94,94 | 96,07 | 94,60 | 95,91 | 0,61% | 205.908,00 |
| 12.06.2024 | 96,50 | 96,87 | 95,01 | 95,33 | 1,35% | 127.146,00 |
| 11.06.2024 | 92,44 | 94,06 | 92,13 | 94,06 | 0,73% | 180.252,00 |
| 10.06.2024 | 92,93 | 93,99 | 91,94 | 93,38 | -0,11% | 143.368,00 |
| 07.06.2024 | 94,06 | 94,26 | 92,81 | 93,48 | -1,74% | 157.136,00 |
| 06.06.2024 | 95,21 | 95,66 | 94,40 | 95,14 | -0,55% | 158.720,00 |
| 05.06.2024 | 93,93 | 95,72 | 93,36 | 95,67 | 2,11% | 137.195,00 |
| 04.06.2024 | 94,15 | 94,70 | 93,11 | 93,69 | -0,92% | 204.042,00 |
| 03.06.2024 | 95,66 | 95,67 | 94,13 | 94,56 | -0,59% | 138.482,00 |
| 31.05.2024 | 94,56 | 95,19 | 93,20 | 95,12 | 1,15% | 196.975,00 |
| 30.05.2024 | 93,35 | 94,64 | 93,13 | 94,04 | 1,33% | 147.765,00 |
| 29.05.2024 | 93,50 | 94,05 | 92,07 | 92,81 | -2,02% | 144.152,00 |
| 28.05.2024 | 96,29 | 96,29 | 94,44 | 94,72 | -1,62% | 91.358,00 |
| 24.05.2024 | 96,05 | 96,50 | 94,38 | 96,28 | 0,94% | 133.711,00 |
| 23.05.2024 | 95,96 | 96,10 | 94,50 | 95,38 | -0,58% | 147.911,00 |
| 22.05.2024 | 96,76 | 97,26 | 95,57 | 95,94 | -1,23% | 124.594,00 |
| 21.05.2024 | 96,65 | 97,20 | 96,23 | 97,13 | 0,37% | 109.793,00 |
| 20.05.2024 | 94,91 | 96,93 | 94,59 | 96,77 | 1,67% | 213.888,00 |
| 17.05.2024 | 95,45 | 95,45 | 94,49 | 95,18 | -0,27% | 128.183,00 |
| 16.05.2024 | 95,45 | 96,13 | 94,91 | 95,44 | 0,05% | 135.888,00 |
| 15.05.2024 | 95,21 | 95,56 | 94,20 | 95,39 | 1,05% | 231.676,00 |
| 14.05.2024 | 95,13 | 95,62 | 94,40 | 94,40 | -0,34% | 224.281,00 |
| 13.05.2024 | 95,02 | 95,34 | 94,45 | 94,72 | 0,41% | 228.971,00 |
| 10.05.2024 | 94,35 | 95,18 | 93,76 | 94,33 | -0,06% | 217.563,00 |
| 09.05.2024 | 94,27 | 94,54 | 93,58 | 94,39 | 0,36% | 213.430,00 |
| 08.05.2024 | 94,12 | 94,53 | 93,62 | 94,05 | -0,77% | 147.151,00 |
| 07.05.2024 | 94,65 | 95,99 | 94,55 | 94,78 | 0,30% | 182.996,00 |
| 06.05.2024 | 94,69 | 95,79 | 94,02 | 94,50 | 0,18% | 216.847,00 |
| 03.05.2024 | 93,54 | 94,39 | 92,53 | 94,33 | 2,07% | 217.765,00 |
| 02.05.2024 | 92,56 | 92,67 | 91,13 | 92,42 | 0,62% | 204.929,00 |
| 01.05.2024 | 91,97 | 92,88 | 91,12 | 91,85 | -0,07% | 264.165,00 |
| 30.04.2024 | 92,72 | 93,82 | 91,74 | 91,91 | -1,38% | 492.686,00 |
| 29.04.2024 | 95,06 | 95,77 | 92,74 | 93,20 | -2,11% | 526.235,00 |
| 26.04.2024 | 95,00 | 102,72 | 91,79 | 95,21 | 19,49% | 996.756,00 |
| 25.04.2024 | 79,80 | 80,66 | 79,46 | 79,68 | -1,14% | 472.777,00 |
| 24.04.2024 | 80,01 | 80,72 | 79,53 | 80,60 | 0,30% | 262.482,00 |
| 23.04.2024 | 79,89 | 80,91 | 79,82 | 80,36 | 0,85% | 162.229,00 |