4,195$
-2,44%
Echtzeit-Aktienkurs Exagen Inc.
Bid:
Ask:
Aktienkurse zur Exagen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 4,43 | 4,58 | 4,19 | 4,20 | -2,44% | 257.754,00 |
| 05.06.2026 | 4,68 | 4,68 | 4,25 | 4,30 | -10,23% | 368.967,00 |
| 04.06.2026 | 4,46 | 4,94 | 4,40 | 4,79 | 5,51% | 245.462,00 |
| 03.06.2026 | 4,86 | 4,94 | 4,49 | 4,54 | -5,81% | 283.934,00 |
| 02.06.2026 | 5,30 | 5,30 | 4,82 | 4,82 | -10,07% | 601.327,00 |
| 01.06.2026 | 5,16 | 5,55 | 5,00 | 5,36 | 7,41% | 1.099.743,00 |
| 29.05.2026 | 5,06 | 5,11 | 4,83 | 4,99 | -2,16% | 348.682,00 |
| 28.05.2026 | 5,10 | 5,17 | 4,80 | 5,10 | 1,80% | 456.182,00 |
| 27.05.2026 | 4,61 | 5,17 | 4,58 | 5,01 | 8,68% | 1.129.999,00 |
| 26.05.2026 | 4,27 | 4,69 | 4,27 | 4,61 | 8,22% | 412.114,00 |
| 22.05.2026 | 4,30 | 4,33 | 4,11 | 4,26 | -0,23% | 387.221,00 |
| 21.05.2026 | 3,77 | 4,28 | 3,77 | 4,27 | 11,49% | 453.059,00 |
| 20.05.2026 | 3,77 | 3,84 | 3,60 | 3,83 | 2,68% | 202.222,00 |
| 19.05.2026 | 3,44 | 3,84 | 3,30 | 3,73 | 6,88% | 520.369,00 |
| 18.05.2026 | 3,62 | 3,73 | 3,40 | 3,49 | -3,86% | 342.534,00 |
| 15.05.2026 | 3,75 | 3,85 | 3,61 | 3,63 | -5,71% | 291.309,00 |
| 14.05.2026 | 3,47 | 3,87 | 3,35 | 3,85 | 11,11% | 381.950,00 |
| 13.05.2026 | 3,72 | 3,75 | 3,43 | 3,47 | -6,35% | 296.250,00 |
| 12.05.2026 | 4,06 | 4,06 | 3,49 | 3,70 | -7,27% | 876.579,00 |
| 11.05.2026 | 3,36 | 4,13 | 3,08 | 3,99 | 35,48% | 6.180.814,00 |
| 08.05.2026 | 2,95 | 2,99 | 2,82 | 2,95 | 0,48% | 211.183,00 |
| 07.05.2026 | 3,10 | 3,13 | 2,90 | 2,93 | -5,15% | 255.654,00 |
| 06.05.2026 | 3,16 | 3,18 | 3,02 | 3,09 | 0,00% | 251.475,00 |
| 05.05.2026 | 3,14 | 3,25 | 3,03 | 3,09 | -0,48% | 249.325,00 |
| 04.05.2026 | 3,04 | 3,14 | 3,01 | 3,11 | 1,64% | 247.141,00 |
| 01.05.2026 | 2,92 | 3,15 | 2,86 | 3,06 | 5,34% | 395.490,00 |
| 30.04.2026 | 2,76 | 2,93 | 2,73 | 2,90 | 4,69% | 308.860,00 |
| 29.04.2026 | 2,73 | 2,82 | 2,65 | 2,77 | 1,47% | 291.476,00 |
| 28.04.2026 | 2,72 | 2,82 | 2,68 | 2,73 | -0,36% | 92.847,00 |
| 27.04.2026 | 2,70 | 2,83 | 2,69 | 2,74 | 1,29% | 225.178,00 |
| 24.04.2026 | 2,68 | 2,74 | 2,62 | 2,71 | 0,93% | 85.874,00 |
| 23.04.2026 | 2,84 | 2,88 | 2,66 | 2,68 | -7,11% | 186.052,00 |
| 22.04.2026 | 2,92 | 2,92 | 2,71 | 2,89 | -0,86% | 154.453,00 |
| 21.04.2026 | 3,00 | 3,07 | 2,91 | 2,91 | -2,68% | 140.385,00 |
| 20.04.2026 | 3,08 | 3,10 | 2,94 | 2,99 | -3,24% | 210.364,00 |
| 17.04.2026 | 3,06 | 3,24 | 3,06 | 3,09 | 0,82% | 223.486,00 |
| 16.04.2026 | 3,11 | 3,13 | 2,99 | 3,07 | -0,16% | 159.079,00 |
| 15.04.2026 | 3,05 | 3,18 | 2,99 | 3,07 | 0,99% | 219.967,00 |
| 14.04.2026 | 3,00 | 3,10 | 2,97 | 3,04 | 2,36% | 257.426,00 |
| 13.04.2026 | 3,03 | 3,08 | 2,94 | 2,97 | -1,98% | 139.739,00 |
| 10.04.2026 | 3,10 | 3,29 | 3,02 | 3,03 | -1,94% | 369.786,00 |
| 09.04.2026 | 3,08 | 3,19 | 3,02 | 3,09 | 0,32% | 241.946,00 |
| 08.04.2026 | 3,15 | 3,15 | 2,96 | 3,08 | 2,33% | 147.722,00 |
| 07.04.2026 | 3,07 | 3,09 | 2,95 | 3,01 | -2,27% | 127.639,00 |
| 06.04.2026 | 3,07 | 3,25 | 3,07 | 3,08 | 0,65% | 162.019,00 |
| 02.04.2026 | 2,93 | 3,09 | 2,91 | 3,06 | 1,66% | 105.636,00 |
| 01.04.2026 | 3,02 | 3,12 | 2,96 | 3,01 | -0,33% | 187.551,00 |
| 31.03.2026 | 2,78 | 3,03 | 2,77 | 3,02 | 13,53% | 189.220,00 |
| 30.03.2026 | 2,69 | 2,78 | 2,59 | 2,66 | -0,75% | 140.822,00 |
| 27.03.2026 | 2,71 | 2,78 | 2,63 | 2,68 | -3,94% | 269.564,00 |
| 26.03.2026 | 2,84 | 2,94 | 2,75 | 2,79 | -3,13% | 107.099,00 |
| 25.03.2026 | 2,79 | 2,96 | 2,79 | 2,88 | 5,11% | 144.198,00 |
| 24.03.2026 | 2,83 | 2,88 | 2,65 | 2,74 | -3,52% | 339.238,00 |
| 23.03.2026 | 2,85 | 2,93 | 2,81 | 2,84 | 1,07% | 215.111,00 |
| 20.03.2026 | 2,96 | 3,21 | 2,75 | 2,81 | -5,23% | 382.084,00 |
| 19.03.2026 | 2,95 | 3,05 | 2,88 | 2,97 | -1,82% | 468.918,00 |
| 18.03.2026 | 3,14 | 3,17 | 3,00 | 3,02 | -4,73% | 306.587,00 |
| 17.03.2026 | 3,16 | 3,29 | 3,13 | 3,17 | 0,32% | 383.186,00 |
| 16.03.2026 | 3,07 | 3,23 | 3,07 | 3,16 | 2,93% | 181.730,00 |
| 13.03.2026 | 3,16 | 3,20 | 3,02 | 3,07 | -2,85% | 154.704,00 |
| 12.03.2026 | 3,05 | 3,16 | 2,97 | 3,16 | 1,61% | 254.864,00 |
| 11.03.2026 | 3,17 | 3,26 | 3,05 | 3,11 | -4,31% | 413.621,00 |
| 10.03.2026 | 3,26 | 3,79 | 2,91 | 3,25 | -4,41% | 925.950,00 |
| 09.03.2026 | 3,30 | 3,40 | 3,25 | 3,40 | 3,98% | 232.365,00 |
| 06.03.2026 | 3,14 | 3,30 | 3,14 | 3,27 | 1,08% | 216.848,00 |
| 05.03.2026 | 3,55 | 3,59 | 3,02 | 3,24 | -10,14% | 844.235,00 |
| 04.03.2026 | 3,45 | 3,78 | 3,35 | 3,60 | 4,65% | 335.532,00 |
| 03.03.2026 | 3,50 | 3,50 | 3,33 | 3,44 | -3,78% | 188.501,00 |
| 02.03.2026 | 3,62 | 3,65 | 3,43 | 3,58 | -0,97% | 160.354,00 |
| 27.02.2026 | 3,74 | 3,80 | 3,51 | 3,61 | -5,37% | 193.420,00 |
| 26.02.2026 | 3,78 | 3,82 | 3,52 | 3,82 | 0,39% | 255.760,00 |
| 25.02.2026 | 3,69 | 3,90 | 3,62 | 3,80 | 2,98% | 285.874,00 |
| 24.02.2026 | 3,70 | 4,00 | 3,51 | 3,69 | -0,40% | 391.417,00 |
| 23.02.2026 | 3,42 | 3,83 | 3,20 | 3,71 | 8,65% | 625.619,00 |
| 20.02.2026 | 3,24 | 3,43 | 3,17 | 3,41 | 4,60% | 557.445,00 |
| 19.02.2026 | 3,21 | 3,30 | 3,20 | 3,26 | -0,91% | 112.683,00 |
| 18.02.2026 | 3,30 | 3,37 | 3,27 | 3,29 | -0,54% | 140.994,00 |
| 17.02.2026 | 3,22 | 3,37 | 3,15 | 3,31 | 0,85% | 233.916,00 |
| 13.02.2026 | 3,41 | 3,41 | 3,23 | 3,28 | 0,92% | 235.798,00 |
| 12.02.2026 | 3,29 | 3,33 | 3,18 | 3,25 | -1,81% | 368.161,00 |
| 11.02.2026 | 3,50 | 3,50 | 3,24 | 3,31 | -5,83% | 371.072,00 |
| 10.02.2026 | 3,39 | 3,69 | 3,37 | 3,52 | 4,15% | 404.777,00 |
| 09.02.2026 | 3,52 | 3,52 | 3,30 | 3,38 | -3,85% | 339.582,00 |
| 06.02.2026 | 3,42 | 3,64 | 3,37 | 3,51 | 4,31% | 581.632,00 |
| 05.02.2026 | 3,47 | 3,55 | 3,32 | 3,37 | -3,72% | 502.850,00 |
| 04.02.2026 | 3,71 | 3,72 | 3,41 | 3,50 | -5,67% | 1.015.591,00 |
| 03.02.2026 | 3,83 | 3,97 | 3,63 | 3,71 | -3,26% | 441.567,00 |
| 02.02.2026 | 3,64 | 4,01 | 3,58 | 3,83 | 4,08% | 713.129,00 |
| 30.01.2026 | 3,95 | 3,95 | 3,53 | 3,68 | -6,84% | 1.357.641,00 |
| 29.01.2026 | 4,05 | 4,11 | 3,84 | 3,95 | -2,83% | 389.095,00 |
| 28.01.2026 | 4,33 | 4,33 | 4,02 | 4,07 | -5,68% | 356.680,00 |
| 27.01.2026 | 4,43 | 4,54 | 4,25 | 4,31 | -2,27% | 487.791,00 |
| 26.01.2026 | 4,60 | 4,69 | 4,30 | 4,41 | -10,00% | 735.858,00 |
| 22.01.2026 | 4,74 | 5,05 | 4,72 | 4,90 | 3,48% | 792.531,00 |
| 21.01.2026 | 4,73 | 4,88 | 4,41 | 4,74 | 0,00% | 771.631,00 |
| 20.01.2026 | 4,63 | 4,80 | 4,46 | 4,74 | 0,96% | 823.096,00 |
| 16.01.2026 | 4,83 | 5,05 | 4,67 | 4,69 | -2,90% | 563.560,00 |
| 15.01.2026 | 5,09 | 5,09 | 4,82 | 4,83 | -5,11% | 504.366,00 |
| 14.01.2026 | 5,15 | 5,34 | 4,75 | 5,09 | -1,17% | 2.454.720,00 |
| 13.01.2026 | 5,94 | 5,97 | 5,14 | 5,15 | -13,45% | 977.871,00 |