52,340€
0,62%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 52,48 | 52,53 | 52,32 | 52,33 | 0,60% | - |
| 21.01.2025 | 50,01 | 52,68 | 49,97 | 52,02 | 4,17% | 230,00 |
| 20.01.2025 | 50,30 | 50,39 | 49,94 | 49,94 | -0,84% | - |
| 17.01.2025 | 49,12 | 51,47 | 48,70 | 50,36 | 2,87% | 153,00 |
| 16.01.2025 | 52,14 | 52,69 | 48,34 | 48,96 | -5,79% | 235,00 |
| 15.01.2025 | 52,73 | 54,42 | 51,83 | 51,97 | -1,32% | 30,00 |
| 14.01.2025 | 57,35 | 58,26 | 51,95 | 52,66 | -8,16% | 50,00 |
| 13.01.2025 | 55,02 | 59,48 | 54,20 | 57,34 | 3,92% | 197,00 |
| 10.01.2025 | 54,81 | 55,28 | 53,66 | 55,18 | 0,49% | - |
| 09.01.2025 | 54,89 | 54,95 | 54,73 | 54,91 | -0,04% | - |
| 08.01.2025 | 55,29 | 55,85 | 53,20 | 54,93 | -0,57% | 106,00 |
| 07.01.2025 | 55,46 | 57,67 | 54,93 | 55,24 | -1,27% | 41,00 |
| 06.01.2025 | 55,59 | 56,23 | 55,05 | 55,95 | 0,62% | 451,00 |
| 03.01.2025 | 55,59 | 56,11 | 54,91 | 55,61 | 0,32% | 106,00 |
| 02.01.2025 | 54,41 | 57,40 | 53,86 | 55,43 | 1,87% | 21,00 |
| 30.12.2024 | 55,06 | 55,15 | 54,39 | 54,41 | -1,46% | 11,00 |
| 27.12.2024 | 55,16 | 55,53 | 54,58 | 55,21 | -2,50% | 141,00 |
| 23.12.2024 | 57,31 | 57,45 | 56,03 | 56,63 | -0,42% | 13,00 |
| 20.12.2024 | 53,91 | 57,14 | 52,82 | 56,87 | 5,09% | 24,00 |
| 19.12.2024 | 55,20 | 55,92 | 53,70 | 54,11 | -2,07% | 56,00 |
| 18.12.2024 | 57,51 | 58,16 | 55,25 | 55,26 | -4,03% | 206,00 |
| 17.12.2024 | 57,80 | 59,17 | 57,39 | 57,58 | -0,65% | 197,00 |
| 16.12.2024 | 58,29 | 59,50 | 57,27 | 57,95 | -0,92% | 7,00 |
| 13.12.2024 | 60,00 | 60,14 | 57,79 | 58,49 | -2,12% | - |
| 12.12.2024 | 60,02 | 61,65 | 59,71 | 59,76 | -0,64% | 130,00 |
| 11.12.2024 | 58,61 | 60,78 | 58,02 | 60,14 | 3,09% | 341,00 |
| 10.12.2024 | 58,43 | 60,13 | 57,93 | 58,34 | -0,60% | 244,00 |
| 09.12.2024 | 59,21 | 60,34 | 58,69 | 58,69 | -0,73% | 256,00 |
| 06.12.2024 | 58,93 | 60,85 | 57,88 | 59,12 | -0,20% | 422,00 |
| 05.12.2024 | 60,89 | 62,00 | 58,77 | 59,24 | -2,95% | 115,00 |
| 04.12.2024 | 58,12 | 61,39 | 57,74 | 61,04 | 5,72% | 967,00 |
| 03.12.2024 | 58,84 | 59,20 | 57,63 | 57,74 | -1,78% | 2,00 |
| 02.12.2024 | 58,28 | 59,48 | 57,32 | 58,78 | 0,45% | 252,00 |
| 29.11.2024 | 58,59 | 59,16 | 57,85 | 58,52 | -0,25% | - |
| 28.11.2024 | 58,63 | 58,76 | 58,55 | 58,66 | 0,41% | - |
| 27.11.2024 | 57,41 | 58,61 | 56,79 | 58,42 | 1,87% | 150,00 |
| 26.11.2024 | 57,23 | 58,33 | 55,16 | 57,35 | 9,06% | 825,00 |
| 25.11.2024 | 50,73 | 52,78 | 50,00 | 52,58 | 3,31% | 898,00 |
| 22.11.2024 | 50,65 | 52,11 | 50,55 | 50,90 | 0,45% | - |
| 21.11.2024 | 49,80 | 51,56 | 49,55 | 50,67 | 1,34% | - |
| 20.11.2024 | 51,08 | 51,82 | 49,10 | 50,00 | -1,63% | 63,00 |
| 19.11.2024 | 46,87 | 51,52 | 46,24 | 50,83 | 8,66% | 47,00 |
| 18.11.2024 | 47,16 | 47,20 | 46,10 | 46,77 | -0,14% | 248,00 |
| 15.11.2024 | 48,66 | 49,31 | 46,35 | 46,84 | -3,34% | 504,00 |
| 14.11.2024 | 48,46 | 49,17 | 46,59 | 48,46 | 0,86% | 228,00 |
| 13.11.2024 | 47,13 | 49,48 | 46,61 | 48,04 | 1,75% | 390,00 |
| 12.11.2024 | 48,26 | 48,37 | 45,29 | 47,21 | -2,10% | 1.132,00 |
| 11.11.2024 | 48,16 | 49,09 | 47,36 | 48,23 | 0,51% | 549,00 |
| 08.11.2024 | 49,44 | 50,00 | 47,49 | 47,99 | -2,72% | - |
| 07.11.2024 | 50,89 | 51,82 | 48,16 | 49,33 | -3,16% | 566,00 |
| 06.11.2024 | 46,70 | 55,76 | 46,50 | 50,94 | -22,06% | 944,00 |
| 05.11.2024 | 65,49 | 66,63 | 64,37 | 65,36 | -0,41% | 10,00 |
| 04.11.2024 | 64,30 | 66,69 | 63,43 | 65,63 | 1,96% | 263,00 |
| 01.11.2024 | 63,62 | 64,75 | 62,23 | 64,37 | 1,49% | 52,00 |
| 31.10.2024 | 64,48 | 64,87 | 62,99 | 63,42 | -2,27% | 19,00 |
| 30.10.2024 | 64,44 | 66,02 | 64,14 | 64,90 | 0,78% | 23,00 |
| 29.10.2024 | 64,27 | 64,94 | 63,57 | 64,39 | 0,48% | 99,00 |
| 28.10.2024 | 64,40 | 65,08 | 63,73 | 64,09 | 0,06% | 40,00 |
| 25.10.2024 | 64,96 | 65,51 | 63,88 | 64,05 | -1,31% | 5,00 |
| 24.10.2024 | 65,47 | 66,34 | 64,67 | 64,90 | -0,39% | 223,00 |
| 23.10.2024 | 65,22 | 66,19 | 64,20 | 65,15 | -0,48% | 249,00 |
| 22.10.2024 | 64,03 | 66,03 | 62,35 | 65,47 | 1,85% | 404,00 |
| 21.10.2024 | 66,07 | 66,82 | 63,84 | 64,28 | -2,89% | 75,00 |
| 18.10.2024 | 63,99 | 66,26 | 63,62 | 66,19 | 3,48% | 9,00 |
| 17.10.2024 | 65,06 | 65,61 | 63,34 | 63,97 | -1,65% | - |
| 16.10.2024 | 64,37 | 65,58 | 64,06 | 65,04 | 1,21% | 176,00 |
| 15.10.2024 | 65,06 | 65,35 | 63,63 | 64,26 | -1,14% | 298,00 |
| 14.10.2024 | 64,90 | 65,47 | 64,26 | 65,00 | 0,24% | 75,00 |
| 11.10.2024 | 63,40 | 64,92 | 62,54 | 64,85 | 2,34% | 155,00 |
| 10.10.2024 | 62,56 | 63,63 | 61,17 | 63,36 | 0,96% | 4,00 |
| 09.10.2024 | 62,29 | 64,16 | 62,11 | 62,76 | 0,39% | 102,00 |
| 08.10.2024 | 63,03 | 63,88 | 61,78 | 62,52 | -0,99% | 4,00 |
| 07.10.2024 | 62,24 | 63,20 | 61,44 | 63,14 | 1,47% | 54,00 |
| 04.10.2024 | 60,58 | 62,53 | 60,46 | 62,23 | 3,23% | 160,00 |
| 03.10.2024 | 60,50 | 61,51 | 59,89 | 60,28 | -0,63% | - |
| 02.10.2024 | 61,34 | 61,44 | 60,17 | 60,66 | -1,08% | 14,00 |
| 01.10.2024 | 61,10 | 61,78 | 60,09 | 61,32 | 0,29% | 140,00 |
| 30.09.2024 | 58,93 | 61,19 | 58,57 | 61,15 | 3,35% | - |
| 27.09.2024 | 60,82 | 61,25 | 58,94 | 59,17 | -2,62% | 36,00 |
| 26.09.2024 | 61,45 | 61,73 | 58,11 | 60,76 | -0,21% | 603,00 |
| 25.09.2024 | 61,16 | 61,39 | 59,95 | 60,89 | -0,95% | 9,00 |
| 24.09.2024 | 62,75 | 63,19 | 61,21 | 61,47 | -1,91% | 10,00 |
| 23.09.2024 | 63,05 | 63,93 | 62,30 | 62,67 | -0,22% | 230,00 |
| 20.09.2024 | 63,32 | 64,01 | 61,51 | 62,81 | -0,84% | - |
| 19.09.2024 | 63,14 | 64,40 | 63,01 | 63,34 | 1,64% | 150,00 |
| 18.09.2024 | 61,18 | 63,34 | 60,35 | 62,32 | 1,79% | 318,00 |
| 17.09.2024 | 63,18 | 63,18 | 60,71 | 61,23 | -1,80% | 249,00 |
| 16.09.2024 | 59,00 | 65,45 | 58,06 | 62,35 | 5,34% | 525,00 |
| 13.09.2024 | 60,77 | 61,28 | 58,35 | 59,19 | -2,70% | 311,00 |
| 12.09.2024 | 58,39 | 61,43 | 58,11 | 60,83 | 4,53% | 314,00 |
| 11.09.2024 | 52,54 | 59,40 | 52,28 | 58,20 | 10,12% | 39,00 |
| 10.09.2024 | 53,05 | 53,61 | 52,35 | 52,85 | -0,63% | - |
| 09.09.2024 | 53,66 | 54,36 | 52,75 | 53,18 | -0,30% | 4,00 |
| 06.09.2024 | 54,54 | 55,37 | 52,68 | 53,34 | -2,41% | 57,00 |
| 05.09.2024 | 51,51 | 56,01 | 51,28 | 54,66 | 6,02% | 74,00 |
| 04.09.2024 | 53,85 | 54,42 | 51,17 | 51,55 | -5,10% | 190,00 |
| 03.09.2024 | 55,63 | 56,29 | 54,11 | 54,32 | -2,43% | 165,00 |
| 02.09.2024 | 55,74 | 56,06 | 55,47 | 55,67 | -0,37% | 1,00 |
| 30.08.2024 | 56,44 | 57,73 | 55,04 | 55,88 | -0,71% | 26,00 |
| 29.08.2024 | 54,63 | 56,72 | 54,61 | 56,28 | 2,32% | - |