76,670$
-0,69%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 77,18 | 77,48 | 76,59 | 76,67 | -0,69% | 203.680,00 |
| 08.05.2025 | 75,47 | 77,60 | 75,47 | 77,20 | 3,13% | 300.877,00 |
| 07.05.2025 | 75,68 | 76,08 | 74,46 | 74,86 | -0,44% | 232.625,00 |
| 06.05.2025 | 75,17 | 76,03 | 74,80 | 75,19 | -0,25% | 278.063,00 |
| 05.05.2025 | 76,64 | 77,35 | 75,29 | 75,38 | -1,82% | 385.162,00 |
| 02.05.2025 | 74,01 | 78,25 | 73,37 | 76,78 | -1,34% | 544.946,00 |
| 01.05.2025 | 78,75 | 78,75 | 77,38 | 77,82 | -1,06% | 362.993,00 |
| 30.04.2025 | 78,65 | 79,10 | 77,08 | 78,65 | -0,29% | 281.871,00 |
| 29.04.2025 | 77,70 | 79,20 | 77,66 | 78,88 | 0,87% | 326.657,00 |
| 28.04.2025 | 78,77 | 79,25 | 77,41 | 78,20 | -1,20% | 209.865,00 |
| 25.04.2025 | 78,90 | 79,19 | 77,66 | 79,15 | 0,20% | 255.933,00 |
| 24.04.2025 | 79,94 | 80,46 | 78,02 | 78,99 | -1,23% | 501.690,00 |
| 23.04.2025 | 80,72 | 83,92 | 79,89 | 79,97 | 0,55% | 237.655,00 |
| 22.04.2025 | 79,07 | 80,05 | 78,31 | 79,53 | 1,66% | 394.301,00 |
| 21.04.2025 | 78,00 | 78,40 | 76,93 | 78,23 | -0,06% | 361.429,00 |
| 17.04.2025 | 79,13 | 80,25 | 77,60 | 78,28 | -1,40% | 302.366,00 |
| 16.04.2025 | 80,02 | 81,04 | 78,28 | 79,39 | -0,64% | 236.724,00 |
| 15.04.2025 | 80,64 | 80,85 | 79,63 | 79,90 | -1,33% | 222.092,00 |
| 14.04.2025 | 81,39 | 81,40 | 79,76 | 80,98 | 0,82% | 279.525,00 |
| 11.04.2025 | 80,00 | 80,61 | 77,31 | 80,32 | 1,67% | 306.958,00 |
| 10.04.2025 | 78,44 | 79,50 | 76,95 | 79,00 | -1,05% | 508.698,00 |
| 09.04.2025 | 75,00 | 80,91 | 74,72 | 79,84 | 5,43% | 519.610,00 |
| 08.04.2025 | 78,65 | 78,65 | 74,64 | 75,73 | -1,44% | 496.662,00 |
| 07.04.2025 | 75,23 | 78,76 | 73,83 | 76,84 | -0,31% | 682.420,00 |
| 04.04.2025 | 76,48 | 78,81 | 76,18 | 77,08 | -1,73% | 762.984,00 |
| 03.04.2025 | 79,50 | 81,15 | 78,26 | 78,44 | -4,05% | 280.153,00 |
| 02.04.2025 | 80,35 | 83,19 | 80,02 | 81,75 | 1,20% | 485.807,00 |
| 01.04.2025 | 80,78 | 81,64 | 79,76 | 80,78 | -0,41% | 294.070,00 |
| 31.03.2025 | 81,53 | 82,31 | 81,02 | 81,11 | -1,36% | 331.410,00 |
| 28.03.2025 | 82,08 | 82,56 | 81,08 | 82,23 | 0,23% | 289.130,00 |
| 27.03.2025 | 80,67 | 82,61 | 80,23 | 82,04 | 2,03% | 262.966,00 |
| 26.03.2025 | 80,19 | 81,28 | 79,50 | 80,41 | 0,45% | 192.773,00 |
| 25.03.2025 | 79,97 | 80,56 | 79,57 | 80,05 | -0,17% | 289.034,00 |
| 24.03.2025 | 79,82 | 80,94 | 79,16 | 80,19 | 1,58% | 212.861,00 |
| 21.03.2025 | 79,37 | 79,52 | 78,30 | 78,94 | -1,60% | 589.043,00 |
| 20.03.2025 | 81,65 | 82,10 | 80,07 | 80,22 | -2,46% | 332.236,00 |
| 19.03.2025 | 82,68 | 83,33 | 81,37 | 82,24 | -0,44% | 410.643,00 |
| 18.03.2025 | 82,30 | 82,98 | 81,39 | 82,60 | -0,58% | 261.841,00 |
| 17.03.2025 | 83,43 | 84,00 | 82,00 | 83,08 | 0,46% | 248.508,00 |
| 14.03.2025 | 82,14 | 82,92 | 81,71 | 82,70 | 1,06% | 251.367,00 |
| 13.03.2025 | 82,29 | 82,30 | 81,08 | 81,83 | -0,61% | 170.961,00 |
| 12.03.2025 | 83,33 | 84,01 | 81,86 | 82,33 | -0,83% | 277.941,00 |
| 11.03.2025 | 83,60 | 84,97 | 81,54 | 83,02 | -1,28% | 366.132,00 |
| 10.03.2025 | 85,33 | 87,88 | 83,93 | 84,10 | -1,73% | 523.965,00 |
| 07.03.2025 | 82,79 | 85,74 | 82,37 | 85,58 | 3,30% | 454.086,00 |
| 06.03.2025 | 82,94 | 83,62 | 82,02 | 82,85 | -1,05% | 655.127,00 |
| 05.03.2025 | 83,03 | 83,86 | 82,17 | 83,73 | 0,56% | 306.318,00 |
| 04.03.2025 | 84,05 | 84,47 | 82,25 | 83,26 | 0,43% | 379.396,00 |
| 03.03.2025 | 84,66 | 85,84 | 82,74 | 82,90 | -2,05% | 373.842,00 |
| 28.02.2025 | 85,64 | 86,16 | 83,79 | 84,64 | -1,21% | 344.772,00 |
| 27.02.2025 | 85,35 | 86,53 | 85,28 | 85,67 | -0,05% | 202.526,00 |
| 26.02.2025 | 85,73 | 87,25 | 85,45 | 85,71 | -0,40% | 213.946,00 |
| 25.02.2025 | 84,48 | 86,48 | 84,48 | 86,05 | 1,51% | 241.350,00 |
| 24.02.2025 | 85,00 | 86,71 | 84,19 | 84,77 | 0,38% | 452.790,00 |
| 21.02.2025 | 86,16 | 86,19 | 84,06 | 84,45 | -1,23% | 321.128,00 |
| 20.02.2025 | 87,22 | 87,22 | 85,38 | 85,50 | -2,53% | 260.765,00 |
| 19.02.2025 | 87,46 | 88,41 | 86,90 | 87,72 | 0,07% | 180.136,00 |
| 18.02.2025 | 89,73 | 90,46 | 87,18 | 87,66 | -1,13% | 286.722,00 |
| 14.02.2025 | 90,56 | 91,41 | 88,48 | 88,66 | -2,02% | 240.227,00 |
| 13.02.2025 | 90,94 | 91,27 | 90,20 | 90,49 | -0,03% | 186.004,00 |
| 12.02.2025 | 89,74 | 91,45 | 89,74 | 90,52 | -0,54% | 275.347,00 |
| 11.02.2025 | 90,95 | 91,31 | 89,90 | 91,01 | 0,17% | 185.840,00 |
| 10.02.2025 | 90,39 | 92,56 | 90,25 | 90,86 | -0,04% | 309.235,00 |
| 07.02.2025 | 95,00 | 97,57 | 87,32 | 90,90 | 1,20% | 580.654,00 |
| 06.02.2025 | 92,97 | 92,97 | 88,86 | 89,82 | -3,01% | 417.294,00 |
| 05.02.2025 | 91,55 | 93,70 | 90,77 | 92,61 | 0,37% | 212.005,00 |
| 04.02.2025 | 91,29 | 92,80 | 91,01 | 92,27 | 0,52% | 222.112,00 |
| 03.02.2025 | 90,45 | 92,45 | 90,18 | 91,79 | 0,13% | 165.659,00 |
| 31.01.2025 | 91,95 | 93,02 | 90,44 | 91,67 | -0,62% | 289.150,00 |
| 30.01.2025 | 92,02 | 92,68 | 91,36 | 92,24 | 1,07% | 155.333,00 |
| 29.01.2025 | 92,07 | 92,92 | 91,16 | 91,26 | -1,30% | 138.894,00 |
| 28.01.2025 | 93,38 | 94,19 | 92,07 | 92,46 | -1,29% | 167.299,00 |
| 27.01.2025 | 91,79 | 94,28 | 91,38 | 93,67 | 1,72% | 237.521,00 |
| 24.01.2025 | 92,07 | 92,57 | 90,92 | 92,09 | -0,46% | 194.468,00 |
| 23.01.2025 | 92,31 | 92,75 | 91,15 | 92,52 | -0,45% | 170.371,00 |
| 22.01.2025 | 93,57 | 94,02 | 92,75 | 92,94 | -1,08% | 161.634,00 |
| 21.01.2025 | 92,69 | 94,26 | 92,69 | 93,95 | 1,74% | 169.496,00 |
| 17.01.2025 | 93,87 | 94,04 | 91,58 | 92,34 | -0,44% | 165.455,00 |
| 16.01.2025 | 91,46 | 93,24 | 91,12 | 92,75 | 1,41% | 153.551,00 |
| 15.01.2025 | 92,42 | 92,67 | 90,51 | 91,46 | 0,87% | 153.929,00 |
| 14.01.2025 | 90,42 | 91,11 | 89,65 | 90,67 | 0,24% | 199.954,00 |
| 13.01.2025 | 88,41 | 90,78 | 87,79 | 90,45 | 1,47% | 194.735,00 |
| 10.01.2025 | 88,21 | 89,65 | 87,27 | 89,14 | -0,12% | 317.565,00 |
| 08.01.2025 | 86,35 | 89,31 | 86,32 | 89,25 | 2,49% | 210.715,00 |
| 07.01.2025 | 87,53 | 88,10 | 86,56 | 87,08 | -0,38% | 182.124,00 |
| 06.01.2025 | 89,00 | 89,63 | 87,20 | 87,41 | -1,69% | 202.452,00 |
| 03.01.2025 | 87,83 | 89,13 | 87,36 | 88,91 | 1,13% | 206.712,00 |
| 02.01.2025 | 89,61 | 90,08 | 87,46 | 87,92 | -1,32% | 171.348,00 |
| 31.12.2024 | 89,59 | 90,21 | 88,62 | 89,10 | 0,18% | 155.458,00 |
| 30.12.2024 | 89,02 | 89,91 | 87,79 | 88,94 | -0,55% | 336.808,00 |
| 27.12.2024 | 89,85 | 90,47 | 88,65 | 89,43 | -1,36% | 176.406,00 |
| 26.12.2024 | 89,88 | 90,94 | 89,40 | 90,66 | 0,23% | 104.621,00 |
| 24.12.2024 | 89,32 | 90,56 | 89,08 | 90,45 | 1,15% | 101.006,00 |
| 23.12.2024 | 90,30 | 90,53 | 89,12 | 89,42 | -1,38% | 164.423,00 |
| 20.12.2024 | 90,14 | 91,94 | 90,12 | 90,67 | -0,27% | 594.555,00 |
| 19.12.2024 | 91,21 | 92,50 | 90,60 | 90,92 | 0,40% | 300.603,00 |
| 18.12.2024 | 93,78 | 94,55 | 90,31 | 90,56 | -3,43% | 469.178,00 |
| 17.12.2024 | 92,47 | 94,15 | 92,14 | 93,78 | 0,77% | 275.388,00 |
| 16.12.2024 | 93,11 | 94,33 | 92,25 | 93,06 | -0,11% | 314.628,00 |
| 13.12.2024 | 94,20 | 94,27 | 92,31 | 93,16 | -1,67% | 276.132,00 |