73,630$
0,26%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 73,82 | 75,31 | 73,20 | 73,63 | 0,26% | 785.566,00 |
| 11.12.2025 | 71,60 | 74,12 | 71,31 | 73,44 | 2,89% | 441.953,00 |
| 10.12.2025 | 70,94 | 71,84 | 70,58 | 71,38 | 0,65% | 467.084,00 |
| 09.12.2025 | 72,07 | 72,43 | 70,32 | 70,92 | -1,50% | 329.673,00 |
| 08.12.2025 | 73,22 | 73,50 | 71,75 | 72,00 | -1,67% | 346.462,00 |
| 05.12.2025 | 73,58 | 73,82 | 73,01 | 73,22 | -1,39% | 299.333,00 |
| 04.12.2025 | 74,04 | 75,15 | 73,69 | 74,25 | 0,64% | 354.143,00 |
| 03.12.2025 | 73,46 | 74,33 | 73,07 | 73,78 | 0,76% | 347.394,00 |
| 02.12.2025 | 73,26 | 73,78 | 72,36 | 73,22 | 0,14% | 413.933,00 |
| 01.12.2025 | 72,13 | 73,33 | 71,98 | 73,12 | 1,13% | 617.170,00 |
| 28.11.2025 | 72,37 | 72,64 | 72,04 | 72,30 | -0,37% | 294.008,00 |
| 26.11.2025 | 71,95 | 72,81 | 71,87 | 72,57 | 0,23% | 319.662,00 |
| 25.11.2025 | 71,19 | 72,95 | 71,19 | 72,40 | 2,26% | 462.871,00 |
| 24.11.2025 | 70,36 | 71,48 | 69,69 | 70,80 | 3,25% | 514.485,00 |
| 20.11.2025 | 68,69 | 69,36 | 67,77 | 68,57 | 0,62% | 336.117,00 |
| 19.11.2025 | 68,85 | 68,87 | 67,86 | 68,15 | -0,90% | 269.149,00 |
| 18.11.2025 | 68,79 | 69,27 | 67,77 | 68,77 | -0,17% | 449.927,00 |
| 17.11.2025 | 70,20 | 71,85 | 68,66 | 68,89 | -1,46% | 489.564,00 |
| 13.11.2025 | 70,04 | 70,87 | 69,45 | 69,91 | -0,38% | 351.816,00 |
| 12.11.2025 | 70,76 | 71,41 | 69,70 | 70,18 | -1,10% | 305.080,00 |
| 11.11.2025 | 70,93 | 71,50 | 70,16 | 70,96 | 0,17% | 289.353,00 |
| 10.11.2025 | 70,88 | 71,31 | 69,97 | 70,84 | 0,38% | 308.447,00 |
| 07.11.2025 | 71,31 | 72,00 | 70,05 | 70,57 | -0,91% | 319.558,00 |
| 06.11.2025 | 73,33 | 73,33 | 71,00 | 71,22 | -3,31% | 355.293,00 |
| 05.11.2025 | 71,94 | 73,88 | 71,94 | 73,66 | 2,73% | 360.301,00 |
| 04.11.2025 | 71,96 | 73,05 | 71,54 | 71,70 | -0,54% | 476.274,00 |
| 03.11.2025 | 71,08 | 72,65 | 70,10 | 72,09 | 1,74% | 557.708,00 |
| 31.10.2025 | 67,69 | 71,18 | 65,04 | 70,86 | 6,09% | 1.129.090,00 |
| 30.10.2025 | 65,41 | 67,34 | 64,99 | 66,79 | 2,11% | 896.450,00 |
| 29.10.2025 | 67,16 | 67,39 | 65,10 | 65,41 | -2,98% | 335.559,00 |
| 28.10.2025 | 67,53 | 68,08 | 67,18 | 67,42 | -0,52% | 215.793,00 |
| 27.10.2025 | 69,30 | 69,44 | 67,66 | 67,77 | -2,22% | 362.911,00 |
| 24.10.2025 | 69,18 | 69,50 | 68,81 | 69,31 | 0,51% | 238.153,00 |
| 23.10.2025 | 69,14 | 69,50 | 68,60 | 68,96 | -0,26% | 201.205,00 |
| 22.10.2025 | 69,92 | 70,42 | 69,08 | 69,14 | -1,12% | 268.050,00 |
| 21.10.2025 | 69,03 | 69,96 | 68,09 | 69,92 | 1,25% | 238.312,00 |
| 20.10.2025 | 67,70 | 69,11 | 67,48 | 69,06 | 2,31% | 271.389,00 |
| 17.10.2025 | 67,99 | 68,21 | 66,68 | 67,50 | -1,10% | 378.720,00 |
| 16.10.2025 | 67,13 | 68,34 | 66,20 | 68,25 | 1,50% | 546.500,00 |
| 15.10.2025 | 66,84 | 67,69 | 66,51 | 67,24 | 0,46% | 346.413,00 |
| 14.10.2025 | 65,48 | 66,97 | 65,32 | 66,93 | 1,62% | 294.798,00 |
| 13.10.2025 | 65,60 | 65,89 | 65,00 | 65,86 | 0,91% | 313.756,00 |
| 10.10.2025 | 65,59 | 65,79 | 64,41 | 65,27 | -0,02% | 319.027,00 |
| 09.10.2025 | 66,25 | 66,43 | 64,96 | 65,28 | -1,98% | 260.330,00 |
| 08.10.2025 | 66,79 | 67,09 | 66,01 | 66,60 | 0,44% | 332.115,00 |
| 07.10.2025 | 67,25 | 67,54 | 66,10 | 66,31 | -1,43% | 358.733,00 |
| 06.10.2025 | 67,37 | 68,03 | 66,70 | 67,27 | -1,12% | 379.283,00 |
| 02.10.2025 | 69,02 | 69,26 | 67,90 | 68,03 | -1,72% | 351.475,00 |
| 01.10.2025 | 69,30 | 69,51 | 68,56 | 69,22 | -0,36% | 286.048,00 |
| 30.09.2025 | 69,09 | 69,67 | 68,78 | 69,47 | 0,13% | 610.740,00 |
| 29.09.2025 | 69,77 | 69,82 | 69,15 | 69,38 | -0,17% | 330.393,00 |
| 26.09.2025 | 69,46 | 69,92 | 69,17 | 69,50 | 0,27% | 285.669,00 |
| 25.09.2025 | 68,96 | 69,41 | 68,68 | 69,31 | 0,51% | 410.535,00 |
| 24.09.2025 | 68,96 | 69,47 | 68,75 | 68,96 | 0,12% | 339.095,00 |
| 23.09.2025 | 70,26 | 70,91 | 68,70 | 68,88 | -1,57% | 388.302,00 |
| 22.09.2025 | 68,92 | 70,26 | 68,41 | 69,98 | 0,94% | 329.390,00 |
| 19.09.2025 | 70,52 | 70,52 | 68,80 | 69,33 | -1,18% | 1.314.098,00 |
| 18.09.2025 | 69,35 | 70,74 | 69,04 | 70,16 | 1,70% | 483.232,00 |
| 17.09.2025 | 69,66 | 71,02 | 68,76 | 68,99 | -0,98% | 373.626,00 |
| 16.09.2025 | 69,40 | 70,12 | 69,00 | 69,67 | 0,29% | 463.828,00 |
| 15.09.2025 | 70,25 | 71,03 | 69,25 | 69,47 | -0,83% | 713.579,00 |
| 12.09.2025 | 70,86 | 70,86 | 69,93 | 70,05 | -1,27% | 254.303,00 |
| 11.09.2025 | 69,50 | 71,01 | 69,50 | 70,95 | 2,26% | 321.772,00 |
| 10.09.2025 | 69,60 | 70,22 | 68,30 | 69,38 | -0,40% | 543.768,00 |
| 09.09.2025 | 70,86 | 71,01 | 69,54 | 69,66 | -1,89% | 423.576,00 |
| 08.09.2025 | 71,42 | 71,42 | 69,90 | 71,00 | -0,59% | 307.979,00 |
| 05.09.2025 | 73,07 | 73,55 | 71,37 | 71,42 | -2,14% | 365.089,00 |
| 04.09.2025 | 71,88 | 72,98 | 71,11 | 72,98 | 1,57% | 393.666,00 |
| 03.09.2025 | 71,44 | 72,46 | 71,44 | 71,85 | -0,11% | 479.398,00 |
| 02.09.2025 | 71,00 | 72,59 | 71,00 | 71,93 | 0,77% | 613.195,00 |
| 29.08.2025 | 72,64 | 73,24 | 70,98 | 71,38 | -1,18% | 357.500,00 |
| 28.08.2025 | 72,97 | 72,97 | 71,96 | 72,23 | -1,03% | 505.933,00 |
| 27.08.2025 | 71,41 | 73,25 | 71,39 | 72,98 | 1,74% | 570.002,00 |
| 26.08.2025 | 70,71 | 71,87 | 70,71 | 71,73 | 1,30% | 487.129,00 |
| 25.08.2025 | 72,02 | 72,42 | 70,78 | 70,81 | -2,05% | 292.505,00 |
| 22.08.2025 | 71,07 | 73,09 | 70,84 | 72,29 | 2,57% | 318.636,00 |
| 21.08.2025 | 69,54 | 71,31 | 69,02 | 70,48 | 0,64% | 580.014,00 |
| 20.08.2025 | 69,72 | 70,37 | 69,47 | 70,03 | 0,62% | 697.309,00 |
| 19.08.2025 | 69,35 | 70,05 | 69,08 | 69,60 | 0,69% | 983.239,00 |
| 18.08.2025 | 69,06 | 69,86 | 68,58 | 69,12 | -0,19% | 742.258,00 |
| 15.08.2025 | 70,77 | 71,00 | 68,95 | 69,25 | -2,01% | 538.699,00 |
| 14.08.2025 | 71,85 | 72,08 | 70,51 | 70,67 | -2,73% | 293.301,00 |
| 13.08.2025 | 71,02 | 72,85 | 70,31 | 72,65 | 2,42% | 260.478,00 |
| 12.08.2025 | 70,02 | 70,95 | 69,58 | 70,93 | 1,68% | 229.887,00 |
| 11.08.2025 | 70,73 | 70,93 | 69,04 | 69,76 | -1,26% | 288.103,00 |
| 08.08.2025 | 71,18 | 71,67 | 70,55 | 70,65 | -0,91% | 189.548,00 |
| 07.08.2025 | 72,11 | 72,32 | 70,93 | 71,30 | -0,27% | 263.600,00 |
| 06.08.2025 | 71,21 | 71,82 | 70,39 | 71,49 | 0,39% | 299.633,00 |
| 05.08.2025 | 70,63 | 71,75 | 70,45 | 71,21 | 0,89% | 278.001,00 |
| 04.08.2025 | 68,32 | 70,63 | 67,78 | 70,58 | 3,28% | 407.532,00 |
| 01.08.2025 | 67,88 | 69,79 | 63,81 | 68,34 | -0,90% | 949.090,00 |
| 31.07.2025 | 68,14 | 69,06 | 67,69 | 68,96 | 0,19% | 543.806,00 |
| 30.07.2025 | 70,48 | 70,61 | 68,68 | 68,83 | -2,35% | 302.344,00 |
| 29.07.2025 | 71,38 | 71,53 | 70,25 | 70,49 | -0,84% | 239.185,00 |
| 28.07.2025 | 72,23 | 72,23 | 71,00 | 71,09 | -1,58% | 288.110,00 |
| 25.07.2025 | 72,33 | 72,83 | 71,97 | 72,23 | 0,14% | 194.234,00 |
| 24.07.2025 | 72,28 | 72,90 | 71,88 | 72,13 | -0,76% | 196.301,00 |
| 23.07.2025 | 72,79 | 73,37 | 72,25 | 72,68 | 0,03% | 218.407,00 |
| 22.07.2025 | 71,72 | 72,76 | 71,34 | 72,66 | 1,85% | 270.998,00 |
| 21.07.2025 | 72,52 | 73,05 | 71,29 | 71,34 | -1,61% | 225.843,00 |