50,620€
0,83%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 50,04 | 51,75 | 49,26 | 50,61 | 0,81% | 178,00 |
| 15.05.2025 | 48,88 | 50,41 | 47,39 | 50,21 | 2,22% | 2,00 |
| 14.05.2025 | 48,03 | 49,18 | 46,34 | 49,12 | 2,45% | 20,00 |
| 13.05.2025 | 47,86 | 48,80 | 47,20 | 47,94 | -0,43% | - |
| 12.05.2025 | 46,95 | 49,27 | 46,90 | 48,15 | 4,96% | 25,00 |
| 09.05.2025 | 47,36 | 47,57 | 45,83 | 45,88 | -2,93% | 5,00 |
| 08.05.2025 | 47,62 | 47,93 | 46,33 | 47,26 | 0,34% | 24,00 |
| 07.05.2025 | 47,76 | 47,91 | 46,19 | 47,10 | -0,83% | 10,00 |
| 06.05.2025 | 46,80 | 47,88 | 45,94 | 47,49 | 0,76% | 28,00 |
| 05.05.2025 | 45,19 | 47,92 | 44,88 | 47,13 | 3,39% | 132,00 |
| 02.05.2025 | 45,48 | 48,06 | 44,01 | 45,59 | 13,21% | 53,00 |
| 30.04.2025 | 39,35 | 40,44 | 38,74 | 40,27 | 2,33% | 2,00 |
| 29.04.2025 | 40,00 | 40,27 | 39,09 | 39,35 | -1,38% | 2,00 |
| 28.04.2025 | 39,72 | 40,80 | 39,50 | 39,90 | -0,37% | - |
| 25.04.2025 | 40,45 | 40,84 | 39,30 | 40,05 | 0,04% | 51,00 |
| 24.04.2025 | 38,77 | 40,07 | 38,18 | 40,04 | 2,75% | 1,00 |
| 23.04.2025 | 39,57 | 40,59 | 38,77 | 38,97 | 0,83% | 131,00 |
| 22.04.2025 | 37,28 | 38,84 | 37,28 | 38,65 | 5,88% | 5,00 |
| 17.04.2025 | 37,57 | 37,76 | 36,25 | 36,50 | -1,44% | - |
| 16.04.2025 | 37,51 | 38,42 | 36,77 | 37,03 | -4,30% | - |
| 15.04.2025 | 38,88 | 39,42 | 38,05 | 38,70 | -0,77% | 1,00 |
| 14.04.2025 | 39,61 | 40,25 | 38,51 | 39,00 | -0,37% | 2,00 |
| 11.04.2025 | 39,25 | 39,49 | 37,22 | 39,14 | 0,13% | - |
| 10.04.2025 | 40,96 | 41,07 | 37,83 | 39,09 | -5,98% | 263,00 |
| 09.04.2025 | 35,71 | 42,20 | 35,68 | 41,58 | 13,14% | 605,00 |
| 08.04.2025 | 40,41 | 41,82 | 36,52 | 36,75 | -8,50% | 47,00 |
| 07.04.2025 | 36,89 | 42,37 | 36,31 | 40,16 | 3,95% | 71,00 |
| 04.04.2025 | 39,86 | 40,41 | 38,30 | 38,64 | -3,91% | - |
| 03.04.2025 | 39,23 | 41,03 | 38,20 | 40,21 | -2,17% | 106,00 |
| 02.04.2025 | 40,16 | 41,58 | 39,30 | 41,10 | 2,08% | 35,00 |
| 01.04.2025 | 39,84 | 40,85 | 39,47 | 40,26 | 0,61% | 61,00 |
| 31.03.2025 | 40,04 | 40,54 | 39,49 | 40,02 | -0,72% | 25,00 |
| 28.03.2025 | 41,61 | 41,76 | 40,26 | 40,31 | -3,40% | 110,00 |
| 27.03.2025 | 41,87 | 42,54 | 41,17 | 41,73 | -0,19% | 60,00 |
| 26.03.2025 | 42,25 | 42,91 | 41,66 | 41,81 | -1,03% | - |
| 25.03.2025 | 43,81 | 43,85 | 41,92 | 42,24 | -3,07% | 56,00 |
| 24.03.2025 | 42,45 | 43,72 | 42,44 | 43,58 | 3,27% | 325,00 |
| 21.03.2025 | 40,88 | 42,34 | 40,31 | 42,20 | 3,30% | - |
| 20.03.2025 | 42,16 | 42,32 | 40,75 | 40,85 | -2,53% | - |
| 19.03.2025 | 41,17 | 42,59 | 40,94 | 41,91 | 2,15% | - |
| 18.03.2025 | 41,25 | 41,29 | 40,02 | 41,03 | -0,74% | 70,00 |
| 17.03.2025 | 41,16 | 42,10 | 41,10 | 41,34 | -0,01% | 215,00 |
| 14.03.2025 | 39,90 | 41,38 | 39,58 | 41,34 | 4,25% | - |
| 13.03.2025 | 42,42 | 42,84 | 38,75 | 39,66 | -6,79% | 175,00 |
| 12.03.2025 | 41,73 | 43,10 | 41,71 | 42,55 | 2,00% | 383,00 |
| 11.03.2025 | 41,71 | 42,39 | 40,76 | 41,71 | 0,39% | 363,00 |
| 10.03.2025 | 43,19 | 43,85 | 41,13 | 41,55 | -4,27% | 120,00 |
| 07.03.2025 | 43,18 | 44,19 | 41,98 | 43,40 | 0,32% | 20,00 |
| 06.03.2025 | 44,04 | 44,45 | 42,80 | 43,27 | -1,97% | 18,00 |
| 05.03.2025 | 46,24 | 46,25 | 44,01 | 44,13 | -4,11% | 10,00 |
| 04.03.2025 | 45,53 | 46,70 | 43,60 | 46,03 | 1,39% | 293,00 |
| 03.03.2025 | 45,50 | 47,79 | 45,03 | 45,39 | -0,64% | 186,00 |
| 28.02.2025 | 46,40 | 46,77 | 44,92 | 45,69 | -0,68% | 2,00 |
| 27.02.2025 | 46,50 | 46,98 | 45,66 | 46,00 | -0,56% | - |
| 26.02.2025 | 48,10 | 48,61 | 45,89 | 46,26 | -3,09% | 32,00 |
| 25.02.2025 | 48,95 | 48,96 | 46,79 | 47,73 | -2,54% | 8,00 |
| 24.02.2025 | 47,10 | 49,54 | 46,49 | 48,97 | 3,98% | 1,00 |
| 21.02.2025 | 47,04 | 48,58 | 46,60 | 47,10 | -0,17% | 612,00 |
| 20.02.2025 | 46,26 | 47,97 | 44,01 | 47,18 | -2,47% | 510,00 |
| 19.02.2025 | 47,49 | 49,19 | 47,19 | 48,37 | 1,89% | - |
| 18.02.2025 | 47,74 | 49,20 | 47,33 | 47,47 | -0,03% | 50,00 |
| 17.02.2025 | 47,54 | 47,58 | 47,43 | 47,49 | 0,99% | - |
| 14.02.2025 | 48,45 | 49,55 | 46,99 | 47,02 | -2,72% | 136,00 |
| 13.02.2025 | 48,45 | 49,65 | 47,71 | 48,34 | -0,31% | 105,00 |
| 12.02.2025 | 49,30 | 49,41 | 48,27 | 48,49 | -1,68% | - |
| 11.02.2025 | 50,64 | 50,69 | 49,11 | 49,31 | -2,86% | 9,00 |
| 10.02.2025 | 52,17 | 52,40 | 50,18 | 50,77 | -2,05% | 102,00 |
| 07.02.2025 | 52,30 | 52,82 | 50,76 | 51,83 | -0,93% | 30,00 |
| 06.02.2025 | 53,80 | 54,06 | 51,75 | 52,31 | -1,89% | 204,00 |
| 05.02.2025 | 52,33 | 53,59 | 52,02 | 53,32 | 1,21% | - |
| 04.02.2025 | 53,81 | 54,28 | 52,28 | 52,69 | -1,84% | - |
| 03.02.2025 | 53,54 | 54,59 | 52,75 | 53,67 | -0,71% | 1,00 |
| 31.01.2025 | 54,29 | 54,91 | 53,38 | 54,06 | 0,44% | 7,00 |
| 30.01.2025 | 52,96 | 54,47 | 52,80 | 53,82 | 2,11% | 118,00 |
| 29.01.2025 | 53,27 | 54,02 | 52,29 | 52,71 | -0,86% | 5,00 |
| 28.01.2025 | 53,42 | 54,30 | 52,52 | 53,17 | 0,12% | 80,00 |
| 27.01.2025 | 52,26 | 54,47 | 51,61 | 53,10 | -0,31% | 181,00 |
| 24.01.2025 | 51,79 | 53,35 | 51,10 | 53,27 | 0,84% | 176,00 |
| 23.01.2025 | 52,47 | 53,24 | 49,85 | 52,82 | 0,19% | 3,00 |
| 22.01.2025 | 52,48 | 52,92 | 51,17 | 52,72 | 1,35% | 222,00 |
| 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 |