86,440€
-0,03%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 86,61 | 87,00 | 86,61 | 86,61 | 0,16% | - |
| 12.12.2025 | 86,24 | 86,56 | 85,30 | 86,47 | 0,24% | 73,00 |
| 11.12.2025 | 85,65 | 86,33 | 85,17 | 86,26 | -0,42% | - |
| 10.12.2025 | 87,02 | 87,56 | 86,61 | 86,62 | 0,48% | - |
| 09.12.2025 | 86,19 | 86,81 | 86,19 | 86,21 | -0,73% | - |
| 08.12.2025 | 86,88 | 87,80 | 85,33 | 86,85 | -0,14% | 175,00 |
| 05.12.2025 | 86,99 | 87,05 | 86,93 | 86,97 | 0,18% | - |
| 04.12.2025 | 86,87 | 86,92 | 86,27 | 86,81 | -0,01% | 150,00 |
| 03.12.2025 | 87,09 | 87,18 | 86,62 | 86,82 | -0,34% | - |
| 02.12.2025 | 87,05 | 87,61 | 86,89 | 87,12 | -0,13% | 52,00 |
| 01.12.2025 | 86,85 | 87,25 | 86,13 | 87,23 | -0,14% | 398,00 |
| 28.11.2025 | 87,87 | 87,94 | 87,24 | 87,35 | -0,46% | - |
| 27.11.2025 | 87,76 | 88,50 | 87,73 | 87,75 | 0,19% | 6,00 |
| 26.11.2025 | 87,89 | 88,89 | 87,14 | 87,58 | 0,24% | 135,00 |
| 25.11.2025 | 87,32 | 87,49 | 86,15 | 87,37 | -0,33% | 807,00 |
| 24.11.2025 | 88,13 | 89,18 | 86,90 | 87,66 | -0,02% | 411,00 |
| 21.11.2025 | 87,47 | 87,87 | 86,12 | 87,68 | -0,20% | 1.043,00 |
| 20.11.2025 | 74,67 | 88,83 | 72,33 | 87,86 | 17,19% | 2.498,00 |
| 19.11.2025 | 60,06 | 77,50 | 59,86 | 74,97 | 24,33% | 1.006,00 |
| 18.11.2025 | 57,40 | 60,32 | 57,07 | 60,30 | 3,69% | 264,00 |
| 17.11.2025 | 58,05 | 59,32 | 57,05 | 58,16 | 0,68% | - |
| 14.11.2025 | 58,14 | 58,81 | 56,56 | 57,76 | -1,37% | - |
| 13.11.2025 | 59,22 | 59,24 | 58,18 | 58,57 | -0,70% | 25,00 |
| 12.11.2025 | 58,57 | 59,61 | 57,79 | 58,98 | 1,30% | 161,00 |
| 11.11.2025 | 57,54 | 58,80 | 56,93 | 58,23 | 1,20% | 159,00 |
| 10.11.2025 | 57,97 | 59,23 | 57,29 | 57,54 | 0,66% | 344,00 |
| 07.11.2025 | 58,43 | 58,49 | 56,11 | 57,16 | -2,13% | 39,00 |
| 06.11.2025 | 60,37 | 60,66 | 57,83 | 58,40 | -3,73% | - |
| 05.11.2025 | 59,96 | 61,12 | 59,28 | 60,66 | 0,07% | 16,00 |
| 04.11.2025 | 60,90 | 63,74 | 59,55 | 60,62 | 5,68% | 1.605,00 |
| 03.11.2025 | 56,19 | 57,84 | 55,63 | 57,36 | 3,19% | 436,00 |
| 31.10.2025 | 54,75 | 56,25 | 54,33 | 55,59 | 1,86% | 100,00 |
| 30.10.2025 | 53,98 | 55,63 | 53,93 | 54,57 | 0,16% | 278,00 |
| 29.10.2025 | 54,69 | 54,91 | 53,77 | 54,49 | 0,76% | 25,00 |
| 28.10.2025 | 54,39 | 54,73 | 53,67 | 54,08 | -0,91% | 31,00 |
| 27.10.2025 | 56,18 | 56,29 | 54,38 | 54,57 | -2,02% | 1.078,00 |
| 24.10.2025 | 56,04 | 56,16 | 55,11 | 55,70 | 0,03% | 439,00 |
| 23.10.2025 | 54,37 | 55,93 | 54,15 | 55,68 | 2,79% | 71,00 |
| 22.10.2025 | 54,66 | 55,37 | 54,17 | 54,17 | -1,10% | 18,00 |
| 21.10.2025 | 53,97 | 55,29 | 53,88 | 54,78 | 1,67% | 529,00 |
| 20.10.2025 | 52,97 | 54,14 | 52,80 | 53,88 | 2,42% | - |
| 17.10.2025 | 51,92 | 53,09 | 51,56 | 52,60 | 0,80% | 302,00 |
| 16.10.2025 | 52,04 | 52,19 | 52,04 | 52,19 | -0,65% | - |
| 15.10.2025 | 52,41 | 53,59 | 52,04 | 52,53 | 0,18% | 192,00 |
| 14.10.2025 | 50,79 | 52,52 | 50,23 | 52,43 | 2,16% | 187,00 |
| 13.10.2025 | 51,05 | 51,57 | 50,10 | 51,32 | 2,08% | 274,00 |
| 10.10.2025 | 51,49 | 51,69 | 49,88 | 50,28 | -2,09% | 190,00 |
| 09.10.2025 | 51,01 | 52,13 | 50,56 | 51,35 | 0,65% | 206,00 |
| 08.10.2025 | 49,77 | 51,50 | 49,31 | 51,02 | 2,90% | 1.808,00 |
| 07.10.2025 | 49,30 | 49,94 | 48,78 | 49,58 | 1,30% | 1.102,00 |
| 06.10.2025 | 48,61 | 49,05 | 48,26 | 48,95 | 0,96% | 7,00 |
| 03.10.2025 | 48,08 | 48,55 | 47,56 | 48,48 | 1,02% | 138,00 |
| 02.10.2025 | 48,21 | 48,51 | 47,41 | 47,99 | 0,47% | 372,00 |
| 01.10.2025 | 45,82 | 48,02 | 45,56 | 47,77 | 2,20% | 870,00 |
| 30.09.2025 | 45,48 | 46,83 | 45,03 | 46,74 | 2,65% | 11,00 |
| 29.09.2025 | 45,88 | 46,49 | 45,17 | 45,53 | -0,52% | 15,00 |
| 26.09.2025 | 45,93 | 46,26 | 45,34 | 45,77 | -0,59% | 35,00 |
| 25.09.2025 | 45,26 | 46,83 | 44,83 | 46,04 | 1,76% | 4,00 |
| 24.09.2025 | 44,53 | 45,33 | 44,31 | 45,25 | 2,01% | - |
| 23.09.2025 | 45,39 | 45,75 | 44,24 | 44,36 | -2,30% | 251,00 |
| 22.09.2025 | 45,39 | 45,66 | 44,71 | 45,40 | 0,59% | 44,00 |
| 19.09.2025 | 45,56 | 45,98 | 44,82 | 45,13 | -0,65% | 72,00 |
| 18.09.2025 | 44,67 | 45,65 | 44,22 | 45,43 | 2,41% | 214,00 |
| 17.09.2025 | 44,66 | 45,11 | 44,10 | 44,36 | -0,55% | - |
| 16.09.2025 | 45,45 | 45,60 | 44,48 | 44,61 | -1,65% | 1,00 |
| 15.09.2025 | 46,03 | 46,42 | 45,22 | 45,36 | -2,67% | 155,00 |
| 12.09.2025 | 47,80 | 48,18 | 46,40 | 46,60 | -1,79% | - |
| 11.09.2025 | 46,87 | 48,13 | 46,48 | 47,45 | 1,73% | - |
| 10.09.2025 | 47,37 | 47,84 | 46,26 | 46,64 | -0,28% | 20,00 |
| 09.09.2025 | 45,82 | 47,05 | 45,26 | 46,77 | 2,61% | 496,00 |
| 08.09.2025 | 46,00 | 46,33 | 44,40 | 45,58 | -0,53% | - |
| 05.09.2025 | 44,30 | 46,37 | 43,68 | 45,83 | 3,89% | 157,00 |
| 04.09.2025 | 42,32 | 45,32 | 42,24 | 44,11 | 4,35% | 720,00 |
| 03.09.2025 | 41,38 | 42,40 | 40,88 | 42,27 | 2,24% | 310,00 |
| 02.09.2025 | 40,47 | 41,48 | 39,94 | 41,35 | 1,88% | 404,00 |
| 01.09.2025 | 40,42 | 40,58 | 40,27 | 40,58 | 0,14% | - |
| 29.08.2025 | 40,18 | 40,55 | 39,70 | 40,53 | 0,63% | 69,00 |
| 28.08.2025 | 40,02 | 40,87 | 40,02 | 40,27 | 0,32% | 109,00 |
| 27.08.2025 | 39,72 | 40,80 | 39,71 | 40,14 | 1,31% | - |
| 26.08.2025 | 39,20 | 40,11 | 39,18 | 39,63 | 0,72% | 171,00 |
| 25.08.2025 | 40,55 | 40,63 | 39,11 | 39,34 | -2,88% | 51,00 |
| 22.08.2025 | 40,25 | 40,83 | 40,03 | 40,51 | 0,63% | 25,00 |
| 21.08.2025 | 40,38 | 40,61 | 39,78 | 40,25 | -0,21% | - |
| 20.08.2025 | 39,19 | 40,40 | 38,58 | 40,34 | 2,82% | 89,00 |
| 19.08.2025 | 38,59 | 39,90 | 38,30 | 39,23 | 1,49% | 323,00 |
| 18.08.2025 | 39,04 | 39,37 | 38,47 | 38,65 | -0,88% | 13,00 |
| 15.08.2025 | 38,58 | 39,51 | 38,28 | 39,00 | 0,91% | 370,00 |
| 14.08.2025 | 38,33 | 38,69 | 37,49 | 38,65 | 0,66% | 127,00 |
| 13.08.2025 | 35,74 | 38,83 | 35,67 | 38,39 | 7,38% | 708,00 |
| 12.08.2025 | 35,30 | 35,99 | 35,00 | 35,75 | 1,52% | 179,00 |
| 11.08.2025 | 35,80 | 36,35 | 34,98 | 35,22 | 0,01% | 884,00 |
| 08.08.2025 | 37,79 | 38,49 | 35,18 | 35,21 | -4,73% | 494,00 |
| 07.08.2025 | 34,20 | 37,33 | 31,95 | 36,96 | -8,32% | 1.825,00 |
| 06.08.2025 | 41,00 | 41,53 | 39,49 | 40,31 | -1,54% | 15,00 |
| 05.08.2025 | 40,68 | 41,46 | 40,17 | 40,95 | 1,15% | 125,00 |
| 04.08.2025 | 41,46 | 41,78 | 39,96 | 40,48 | -2,16% | 60,00 |
| 01.08.2025 | 41,01 | 41,41 | 40,12 | 41,37 | 0,60% | 766,00 |
| 31.07.2025 | 41,47 | 43,36 | 40,50 | 41,13 | 0,36% | 790,00 |
| 30.07.2025 | 41,24 | 41,59 | 40,19 | 40,98 | -0,43% | 1.580,00 |
| 29.07.2025 | 41,59 | 41,83 | 40,70 | 41,15 | -0,72% | 193,00 |