50,870€
2,20%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 49,81 | 51,67 | 49,50 | 50,65 | 1,25% | - |
| 20.11.2024 | 51,09 | 51,77 | 49,05 | 50,03 | -1,76% | - |
| 19.11.2024 | 46,86 | 51,60 | 46,26 | 50,92 | 8,84% | - |
| 18.11.2024 | 47,15 | 47,34 | 46,11 | 46,78 | -0,15% | - |
| 15.11.2024 | 48,64 | 48,82 | 46,23 | 46,85 | -3,28% | - |
| 14.11.2024 | 47,96 | 49,16 | 46,47 | 48,44 | 0,89% | - |
| 13.11.2024 | 47,13 | 49,54 | 46,53 | 48,02 | 1,67% | - |
| 12.11.2024 | 48,27 | 48,37 | 45,28 | 47,23 | -1,96% | 30,00 |
| 11.11.2024 | 48,15 | 49,09 | 47,35 | 48,17 | 0,20% | - |
| 08.11.2024 | 49,44 | 50,05 | 47,50 | 48,08 | -2,41% | - |
| 07.11.2024 | 50,87 | 51,96 | 48,02 | 49,26 | -3,25% | 400,00 |
| 06.11.2024 | 46,74 | 55,67 | 46,74 | 50,92 | -22,21% | 160,00 |
| 05.11.2024 | 65,48 | 66,71 | 64,38 | 65,45 | 0,07% | - |
| 04.11.2024 | 64,31 | 66,80 | 63,60 | 65,41 | 1,74% | - |
| 01.11.2024 | 63,65 | 65,13 | 62,14 | 64,29 | 2,23% | - |
| 31.10.2024 | 64,48 | 65,00 | 62,88 | 62,89 | -4,39% | 120,00 |
| 30.10.2024 | 64,45 | 66,02 | 64,17 | 65,78 | 3,05% | - |
| 29.10.2024 | 64,26 | 65,10 | 63,41 | 63,83 | 0,46% | - |
| 28.10.2024 | 64,42 | 65,17 | 63,52 | 63,54 | -0,74% | - |
| 25.10.2024 | 64,96 | 65,48 | 63,70 | 64,02 | -1,32% | - |
| 24.10.2024 | 65,48 | 66,29 | 64,53 | 64,87 | -0,45% | - |
| 23.10.2024 | 65,22 | 66,40 | 64,20 | 65,16 | -0,36% | - |
| 22.10.2024 | 64,03 | 66,14 | 62,84 | 65,40 | 1,81% | - |
| 21.10.2024 | 66,10 | 66,46 | 63,84 | 64,24 | -3,03% | - |
| 18.10.2024 | 63,98 | 66,26 | 63,64 | 66,25 | 3,61% | - |
| 17.10.2024 | 65,05 | 65,55 | 63,27 | 63,94 | -1,73% | - |
| 16.10.2024 | 64,34 | 65,71 | 63,27 | 65,06 | 1,24% | - |
| 15.10.2024 | 65,06 | 65,35 | 63,54 | 64,26 | -1,12% | 620,00 |
| 14.10.2024 | 64,91 | 65,48 | 64,13 | 64,99 | 0,15% | - |
| 11.10.2024 | 63,39 | 65,03 | 63,09 | 64,89 | 2,29% | - |
| 10.10.2024 | 62,55 | 63,63 | 61,17 | 63,43 | 1,27% | - |
| 09.10.2024 | 62,29 | 64,24 | 62,00 | 62,64 | 0,26% | - |
| 08.10.2024 | 63,06 | 64,04 | 61,76 | 62,48 | -1,08% | - |
| 07.10.2024 | 62,24 | 63,30 | 61,31 | 63,16 | 1,41% | - |
| 04.10.2024 | 60,57 | 62,53 | 60,43 | 62,28 | 3,26% | - |
| 03.10.2024 | 60,51 | 61,66 | 60,07 | 60,31 | -0,41% | - |
| 02.10.2024 | 61,33 | 61,43 | 60,03 | 60,56 | -1,53% | - |
| 01.10.2024 | 61,08 | 61,76 | 59,94 | 61,50 | 0,54% | - |
| 30.09.2024 | 58,92 | 61,22 | 58,53 | 61,17 | 3,55% | - |
| 27.09.2024 | 60,84 | 61,25 | 58,88 | 59,08 | -2,84% | - |
| 26.09.2024 | 61,45 | 61,71 | 57,99 | 60,80 | -0,16% | 6,00 |
| 25.09.2024 | 61,15 | 61,39 | 59,93 | 60,90 | -0,96% | - |
| 24.09.2024 | 62,75 | 63,26 | 61,18 | 61,49 | -1,88% | - |
| 23.09.2024 | 63,01 | 64,03 | 62,30 | 62,67 | -0,20% | - |
| 20.09.2024 | 63,32 | 64,12 | 61,45 | 62,80 | -1,05% | - |
| 19.09.2024 | 63,13 | 64,56 | 62,95 | 63,46 | 1,78% | - |
| 18.09.2024 | 61,18 | 63,32 | 60,28 | 62,35 | 1,91% | 455,00 |
| 17.09.2024 | 62,42 | 62,98 | 60,58 | 61,18 | -1,99% | - |
| 16.09.2024 | 59,00 | 65,45 | 58,65 | 62,42 | 5,53% | - |
| 13.09.2024 | 60,77 | 61,36 | 58,21 | 59,15 | -2,86% | - |
| 12.09.2024 | 58,39 | 61,48 | 58,02 | 60,89 | 4,59% | - |
| 11.09.2024 | 52,56 | 59,53 | 52,30 | 58,22 | 9,99% | - |
| 10.09.2024 | 53,05 | 53,78 | 52,32 | 52,93 | -0,59% | - |
| 09.09.2024 | 53,63 | 54,36 | 52,75 | 53,25 | -0,07% | - |
| 06.09.2024 | 54,54 | 55,32 | 52,55 | 53,28 | -2,92% | - |
| 05.09.2024 | 51,49 | 56,17 | 51,28 | 54,89 | 6,39% | - |
| 04.09.2024 | 53,87 | 54,42 | 51,06 | 51,59 | -5,07% | - |
| 03.09.2024 | 55,61 | 56,46 | 53,98 | 54,35 | -2,69% | - |
| 02.09.2024 | 55,74 | 55,85 | 55,42 | 55,85 | 0,04% | - |
| 30.08.2024 | 56,43 | 57,72 | 54,95 | 55,82 | -0,68% | - |
| 29.08.2024 | 54,75 | 56,72 | 54,70 | 56,20 | 2,09% | - |
| 28.08.2024 | 53,98 | 56,56 | 53,77 | 55,05 | 2,82% | - |
| 27.08.2024 | 53,65 | 54,13 | 51,82 | 53,54 | -0,11% | - |
| 26.08.2024 | 53,40 | 53,87 | 52,38 | 53,60 | 0,47% | - |
| 23.08.2024 | 53,36 | 54,29 | 52,26 | 53,35 | 0,31% | - |
| 22.08.2024 | 53,51 | 54,36 | 52,74 | 53,19 | -0,61% | - |
| 21.08.2024 | 52,94 | 54,46 | 52,46 | 53,51 | 1,24% | - |
| 20.08.2024 | 53,34 | 53,70 | 51,97 | 52,86 | -0,67% | - |
| 19.08.2024 | 53,14 | 53,85 | 52,51 | 53,21 | -0,14% | - |
| 16.08.2024 | 53,47 | 54,09 | 52,22 | 53,29 | -0,03% | - |
| 15.08.2024 | 51,41 | 53,68 | 51,06 | 53,30 | 4,13% | - |
| 14.08.2024 | 53,54 | 53,96 | 50,91 | 51,19 | -4,34% | - |
| 13.08.2024 | 52,74 | 54,33 | 52,51 | 53,51 | 1,68% | - |
| 12.08.2024 | 52,31 | 52,86 | 51,34 | 52,63 | 0,78% | - |
| 09.08.2024 | 52,48 | 53,33 | 51,91 | 52,22 | -0,45% | - |
| 08.08.2024 | 51,10 | 53,71 | 50,94 | 52,46 | 2,27% | - |
| 07.08.2024 | 51,78 | 52,88 | 50,55 | 51,29 | 0,13% | - |
| 06.08.2024 | 51,84 | 52,67 | 50,40 | 51,23 | 0,60% | - |
| 05.08.2024 | 49,74 | 52,05 | 47,80 | 50,92 | -3,12% | - |
| 02.08.2024 | 52,83 | 52,93 | 48,43 | 52,56 | -2,14% | - |
| 01.08.2024 | 42,35 | 53,97 | 42,35 | 53,71 | 27,12% | - |
| 31.07.2024 | 43,61 | 43,76 | 41,87 | 42,25 | -1,90% | - |
| 30.07.2024 | 42,09 | 43,74 | 41,82 | 43,07 | 2,19% | - |
| 29.07.2024 | 41,83 | 42,46 | 39,02 | 42,15 | 0,99% | - |
| 26.07.2024 | 44,43 | 45,65 | 41,57 | 41,73 | -6,39% | - |
| 25.07.2024 | 44,22 | 45,60 | 43,45 | 44,58 | 1,02% | 2.250,00 |
| 24.07.2024 | 45,18 | 45,84 | 43,56 | 44,13 | -3,06% | 15,00 |
| 23.07.2024 | 44,07 | 46,14 | 43,67 | 45,52 | 2,86% | - |
| 22.07.2024 | 43,15 | 44,53 | 43,12 | 44,25 | 2,85% | - |
| 19.07.2024 | 43,83 | 44,96 | 43,00 | 43,03 | -1,43% | - |
| 18.07.2024 | 45,35 | 45,81 | 43,38 | 43,65 | -3,29% | - |
| 17.07.2024 | 45,35 | 45,92 | 44,34 | 45,14 | -0,90% | - |
| 16.07.2024 | 43,37 | 45,84 | 43,00 | 45,55 | 5,50% | - |
| 15.07.2024 | 42,70 | 43,91 | 42,34 | 43,17 | 1,55% | - |
| 12.07.2024 | 41,23 | 43,17 | 41,00 | 42,51 | 2,98% | - |
| 11.07.2024 | 41,78 | 43,12 | 39,99 | 41,28 | -1,41% | - |
| 10.07.2024 | 40,40 | 42,28 | 40,40 | 41,88 | 2,70% | - |
| 09.07.2024 | 41,84 | 42,16 | 40,40 | 40,77 | -2,34% | - |
| 08.07.2024 | 41,10 | 42,40 | 40,69 | 41,75 | 1,52% | - |
| 05.07.2024 | 39,79 | 41,30 | 39,38 | 41,13 | 3,29% | - |