2,945$
0,48%
Echtzeit-Aktienkurs Exagen
Bid:
Ask:
Aktienkurse zur Exagen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2026 | 6,32 | 6,61 | 5,91 | 5,95 | -6,15% | 922.869,00 |
| 09.01.2026 | 6,24 | 6,75 | 5,94 | 6,34 | 2,76% | 433.089,00 |
| 08.01.2026 | 5,96 | 6,27 | 5,96 | 6,17 | 2,49% | 221.447,00 |
| 07.01.2026 | 6,10 | 6,20 | 5,96 | 6,02 | -0,99% | 300.758,00 |
| 06.01.2026 | 6,06 | 6,21 | 5,85 | 6,08 | 2,01% | 493.371,00 |
| 05.01.2026 | 6,02 | 6,02 | 5,74 | 5,96 | -1,32% | 316.812,00 |
| 02.01.2026 | 6,12 | 6,30 | 5,87 | 6,04 | -0,66% | 246.235,00 |
| 31.12.2025 | 6,03 | 6,13 | 5,93 | 6,08 | 1,16% | 1.067.406,00 |
| 30.12.2025 | 5,95 | 6,14 | 5,84 | 6,01 | 0,50% | 299.212,00 |
| 29.12.2025 | 6,11 | 6,14 | 5,96 | 5,98 | -2,45% | 216.928,00 |
| 26.12.2025 | 6,21 | 6,34 | 6,00 | 6,13 | -0,97% | 227.180,00 |
| 24.12.2025 | 6,20 | 6,26 | 5,93 | 6,19 | -2,06% | 349.442,00 |
| 23.12.2025 | 6,60 | 6,62 | 6,19 | 6,32 | -4,68% | 506.159,00 |
| 22.12.2025 | 6,37 | 6,80 | 6,20 | 6,63 | 2,95% | 335.263,00 |
| 19.12.2025 | 6,49 | 6,61 | 6,37 | 6,44 | -0,46% | 254.636,00 |
| 18.12.2025 | 6,54 | 6,78 | 6,44 | 6,47 | 0,86% | 248.496,00 |
| 17.12.2025 | 6,72 | 6,82 | 6,37 | 6,42 | -4,74% | 309.635,00 |
| 16.12.2025 | 7,01 | 7,04 | 6,72 | 6,73 | -4,07% | 173.703,00 |
| 15.12.2025 | 7,14 | 7,14 | 6,87 | 7,02 | -1,27% | 207.612,00 |
| 12.12.2025 | 7,19 | 7,29 | 7,03 | 7,11 | -1,39% | 227.197,00 |