68,210$
0,84%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 68,38 | 68,55 | 66,78 | 68,21 | 0,84% | 391.449,00 |
| 12.08.2026 | 67,34 | 68,28 | 66,46 | 67,64 | -1,05% | 400.327,00 |
| 11.08.2026 | 67,02 | 69,11 | 66,01 | 68,36 | 1,19% | 366.879,00 |
| 10.08.2026 | 66,26 | 67,55 | 65,27 | 67,55 | 1,18% | 401.223,00 |
| 07.08.2026 | 65,86 | 67,64 | 65,83 | 66,76 | 0,83% | 294.647,00 |
| 06.08.2026 | 66,89 | 66,94 | 65,26 | 66,21 | -1,02% | 409.991,00 |
| 05.08.2026 | 68,45 | 68,45 | 66,56 | 66,89 | -1,39% | 431.788,00 |
| 04.08.2026 | 67,93 | 68,46 | 67,36 | 67,83 | -0,66% | 336.953,00 |
| 03.08.2026 | 67,35 | 69,54 | 67,26 | 68,28 | 2,14% | 585.112,00 |
| 31.07.2026 | 65,58 | 68,70 | 64,84 | 66,85 | 3,49% | 1.269.858,00 |
| 30.07.2026 | 65,16 | 65,18 | 62,89 | 64,60 | -1,95% | 772.599,00 |
| 29.07.2026 | 64,85 | 67,19 | 64,85 | 65,88 | 1,35% | 671.971,00 |
| 28.07.2026 | 63,79 | 66,03 | 63,79 | 65,00 | 3,52% | 566.680,00 |
| 27.07.2026 | 62,18 | 63,28 | 62,06 | 62,79 | 2,20% | 529.265,00 |
| 24.07.2026 | 60,68 | 61,84 | 60,60 | 61,44 | 2,43% | 487.474,00 |
| 23.07.2026 | 60,15 | 61,03 | 59,68 | 59,98 | -1,17% | 325.257,00 |
| 22.07.2026 | 60,76 | 61,71 | 59,97 | 60,69 | 0,07% | 513.389,00 |
| 21.07.2026 | 61,50 | 62,12 | 60,63 | 60,65 | -3,24% | 670.825,00 |
| 20.07.2026 | 62,59 | 63,70 | 61,34 | 62,68 | -0,32% | 1.038.482,00 |
| 17.07.2026 | 64,50 | 65,57 | 62,80 | 62,88 | -2,38% | 416.672,00 |
| 16.07.2026 | 63,09 | 64,46 | 62,56 | 64,41 | 3,80% | 534.556,00 |
| 15.07.2026 | 62,10 | 63,94 | 61,89 | 62,05 | -0,05% | 368.740,00 |
| 14.07.2026 | 62,91 | 63,19 | 61,45 | 62,08 | -2,37% | 502.201,00 |
| 13.07.2026 | 62,81 | 64,50 | 62,81 | 63,59 | 2,42% | 478.669,00 |
| 10.07.2026 | 62,73 | 62,97 | 61,42 | 62,09 | -0,13% | 392.166,00 |
| 09.07.2026 | 60,43 | 62,30 | 59,31 | 62,17 | 2,00% | 484.350,00 |
| 08.07.2026 | 62,26 | 62,48 | 60,39 | 60,95 | -1,76% | 489.196,00 |
| 07.07.2026 | 62,00 | 63,52 | 61,74 | 62,04 | 1,41% | 673.007,00 |
| 06.07.2026 | 60,88 | 61,60 | 59,68 | 61,18 | 0,33% | 380.124,00 |
| 02.07.2026 | 60,37 | 61,38 | 60,03 | 60,98 | 1,75% | 508.034,00 |
| 01.07.2026 | 59,76 | 61,44 | 59,24 | 59,93 | 1,99% | 723.651,00 |
| 30.06.2026 | 59,56 | 59,68 | 58,18 | 58,76 | -1,57% | 519.753,00 |
| 29.06.2026 | 60,88 | 61,43 | 59,70 | 59,70 | -1,81% | 504.847,00 |
| 26.06.2026 | 57,90 | 61,11 | 57,90 | 60,80 | 4,85% | 1.252.486,00 |
| 25.06.2026 | 57,94 | 58,94 | 57,17 | 57,99 | 0,09% | 444.053,00 |
| 24.06.2026 | 57,28 | 58,60 | 57,11 | 57,94 | 1,08% | 488.149,00 |
| 23.06.2026 | 56,98 | 58,14 | 56,55 | 57,32 | 2,67% | 642.263,00 |
| 22.06.2026 | 56,97 | 56,97 | 54,07 | 55,83 | -1,86% | 960.532,00 |
| 18.06.2026 | 58,53 | 58,53 | 56,11 | 56,89 | -0,28% | 1.398.387,00 |
| 17.06.2026 | 56,73 | 57,90 | 55,85 | 57,05 | -0,58% | 757.131,00 |
| 16.06.2026 | 58,23 | 58,23 | 56,73 | 57,38 | 0,23% | 361.196,00 |
| 15.06.2026 | 57,18 | 58,23 | 56,80 | 57,25 | 0,30% | 450.267,00 |
| 12.06.2026 | 56,62 | 57,82 | 55,32 | 57,08 | 0,78% | 360.292,00 |
| 11.06.2026 | 55,00 | 57,00 | 54,22 | 56,64 | 2,29% | 704.264,00 |
| 10.06.2026 | 57,45 | 57,81 | 55,32 | 55,37 | -3,25% | 453.289,00 |
| 09.06.2026 | 58,71 | 60,43 | 56,89 | 57,23 | -2,55% | 602.155,00 |
| 08.06.2026 | 59,57 | 60,39 | 58,71 | 58,73 | -1,56% | 810.350,00 |
| 05.06.2026 | 59,53 | 60,34 | 59,03 | 59,66 | 0,29% | 535.792,00 |
| 04.06.2026 | 59,46 | 60,25 | 59,19 | 59,49 | 1,97% | 607.844,00 |
| 03.06.2026 | 58,00 | 58,34 | 56,33 | 58,34 | -0,12% | 538.114,00 |
| 02.06.2026 | 59,77 | 60,03 | 57,87 | 58,41 | -3,31% | 679.377,00 |
| 01.06.2026 | 58,34 | 60,42 | 57,87 | 60,41 | 3,58% | 688.553,00 |
| 29.05.2026 | 58,39 | 58,84 | 57,84 | 58,32 | -0,14% | 812.624,00 |
| 28.05.2026 | 57,08 | 59,13 | 57,08 | 58,40 | 2,35% | 445.034,00 |
| 27.05.2026 | 57,29 | 58,48 | 56,72 | 57,06 | -0,80% | 513.079,00 |
| 26.05.2026 | 57,36 | 57,77 | 56,54 | 57,52 | -0,43% | 360.276,00 |
| 22.05.2026 | 56,95 | 57,91 | 56,95 | 57,77 | 1,28% | 374.884,00 |
| 21.05.2026 | 57,54 | 57,88 | 56,50 | 57,04 | -1,94% | 358.302,00 |
| 20.05.2026 | 56,59 | 58,44 | 55,82 | 58,17 | 2,03% | 768.282,00 |
| 19.05.2026 | 57,66 | 59,92 | 56,94 | 57,01 | -0,73% | 602.798,00 |
| 18.05.2026 | 53,89 | 57,95 | 53,89 | 57,43 | 6,75% | 786.462,00 |
| 15.05.2026 | 54,00 | 54,58 | 53,26 | 53,80 | 0,24% | 664.210,00 |
| 14.05.2026 | 54,54 | 55,02 | 53,59 | 53,67 | -1,63% | 486.642,00 |
| 13.05.2026 | 56,68 | 56,83 | 51,91 | 54,56 | -4,55% | 961.099,00 |
| 12.05.2026 | 60,72 | 60,96 | 57,09 | 57,16 | -4,96% | 690.387,00 |
| 11.05.2026 | 61,39 | 61,46 | 59,59 | 60,15 | -2,08% | 407.603,00 |
| 08.05.2026 | 63,17 | 63,34 | 60,73 | 61,42 | -3,23% | 380.565,00 |
| 07.05.2026 | 64,43 | 66,00 | 63,44 | 63,47 | -1,17% | 288.476,00 |
| 06.05.2026 | 66,42 | 66,61 | 63,88 | 64,22 | -2,61% | 361.514,00 |
| 05.05.2026 | 65,15 | 66,15 | 64,67 | 65,94 | 1,48% | 366.312,00 |
| 04.05.2026 | 64,65 | 65,80 | 64,38 | 64,98 | -0,44% | 579.265,00 |
| 01.05.2026 | 67,20 | 68,63 | 64,10 | 65,27 | -2,42% | 838.028,00 |
| 30.04.2026 | 66,11 | 67,03 | 65,23 | 66,89 | 1,07% | 427.726,00 |
| 29.04.2026 | 66,42 | 67,58 | 65,62 | 66,18 | -1,14% | 303.512,00 |
| 28.04.2026 | 66,82 | 68,40 | 66,72 | 66,94 | 1,15% | 452.931,00 |
| 27.04.2026 | 65,76 | 67,56 | 65,76 | 66,18 | 0,46% | 460.888,00 |
| 24.04.2026 | 66,10 | 67,46 | 65,29 | 65,88 | -0,59% | 359.780,00 |
| 23.04.2026 | 67,25 | 67,51 | 64,77 | 66,27 | -1,87% | 598.634,00 |
| 22.04.2026 | 68,21 | 68,53 | 66,94 | 67,53 | -1,08% | 261.350,00 |
| 21.04.2026 | 68,15 | 69,24 | 67,51 | 68,27 | 0,18% | 408.969,00 |
| 20.04.2026 | 67,86 | 68,47 | 67,47 | 68,15 | 0,12% | 293.893,00 |
| 17.04.2026 | 68,95 | 69,61 | 67,03 | 68,07 | -0,07% | 874.516,00 |
| 16.04.2026 | 68,31 | 69,37 | 67,99 | 68,12 | -0,25% | 455.677,00 |
| 15.04.2026 | 67,49 | 68,56 | 66,48 | 68,29 | 1,10% | 400.420,00 |
| 14.04.2026 | 66,51 | 67,87 | 66,09 | 67,55 | 1,44% | 392.042,00 |
| 13.04.2026 | 65,32 | 66,77 | 64,71 | 66,59 | 1,87% | 395.505,00 |
| 10.04.2026 | 66,76 | 67,28 | 64,35 | 65,37 | -1,94% | 517.293,00 |
| 09.04.2026 | 66,40 | 66,73 | 64,99 | 66,66 | -0,21% | 518.723,00 |
| 08.04.2026 | 67,10 | 67,67 | 66,20 | 66,80 | 1,50% | 570.144,00 |
| 07.04.2026 | 65,51 | 66,35 | 65,10 | 65,81 | -1,13% | 495.331,00 |
| 06.04.2026 | 66,08 | 66,94 | 65,50 | 66,56 | 0,00% | 257.907,00 |
| 02.04.2026 | 64,54 | 66,68 | 64,41 | 66,56 | 2,35% | 384.868,00 |
| 01.04.2026 | 65,67 | 66,36 | 64,83 | 65,03 | -0,34% | 389.996,00 |
| 31.03.2026 | 65,95 | 66,04 | 64,59 | 65,25 | 0,02% | 547.479,00 |
| 30.03.2026 | 65,48 | 66,38 | 64,68 | 65,24 | 1,19% | 433.046,00 |
| 27.03.2026 | 64,88 | 66,88 | 63,25 | 64,47 | -1,27% | 581.247,00 |
| 26.03.2026 | 65,13 | 67,32 | 64,74 | 65,30 | -0,06% | 410.649,00 |
| 25.03.2026 | 66,28 | 66,28 | 64,74 | 65,34 | 0,03% | 416.858,00 |
| 24.03.2026 | 65,54 | 65,90 | 64,42 | 65,32 | -1,52% | 387.544,00 |
| 23.03.2026 | 68,06 | 69,31 | 66,32 | 66,33 | -0,67% | 568.001,00 |