50,215€
-2,71%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 51,49 | 51,76 | 49,73 | 50,50 | -2,16% | - |
| 09.10.2025 | 51,01 | 51,94 | 50,69 | 51,62 | 0,50% | - |
| 08.10.2025 | 49,77 | 51,49 | 49,35 | 51,36 | 3,72% | 200,00 |
| 07.10.2025 | 49,30 | 50,08 | 48,78 | 49,52 | 1,35% | - |
| 06.10.2025 | 48,61 | 49,50 | 48,17 | 48,86 | 1,60% | - |
| 03.10.2025 | 48,08 | 48,60 | 47,45 | 48,09 | 0,42% | - |
| 02.10.2025 | 48,21 | 48,63 | 47,41 | 47,89 | 0,14% | - |
| 01.10.2025 | 46,31 | 47,89 | 46,00 | 47,83 | 2,27% | - |
| 30.09.2025 | 45,48 | 46,82 | 45,23 | 46,77 | 2,81% | - |
| 29.09.2025 | 45,88 | 46,08 | 45,02 | 45,49 | -0,21% | - |
| 26.09.2025 | 45,93 | 46,34 | 45,34 | 45,58 | -0,70% | - |
| 25.09.2025 | 45,26 | 46,82 | 44,83 | 45,90 | 1,71% | - |
| 24.09.2025 | 44,53 | 45,39 | 44,24 | 45,13 | 1,70% | - |
| 23.09.2025 | 45,39 | 45,86 | 44,24 | 44,38 | -1,99% | - |
| 22.09.2025 | 45,39 | 45,78 | 44,87 | 45,28 | 0,02% | - |
| 19.09.2025 | 45,56 | 45,78 | 44,80 | 45,27 | 0,21% | 70,00 |
| 18.09.2025 | 44,67 | 45,42 | 44,41 | 45,17 | 2,14% | - |
| 17.09.2025 | 44,66 | 45,32 | 44,15 | 44,22 | -1,27% | - |
| 16.09.2025 | 45,45 | 45,66 | 44,46 | 44,79 | -0,98% | - |
| 15.09.2025 | 46,03 | 46,44 | 45,22 | 45,24 | -5,57% | - |
| 12.09.2025 | 47,80 | 48,04 | 47,23 | 47,91 | 0,48% | - |
| 11.09.2025 | 46,87 | 48,15 | 46,49 | 47,68 | 2,26% | - |
| 10.09.2025 | 47,37 | 47,84 | 46,35 | 46,62 | -0,87% | - |
| 09.09.2025 | 45,82 | 47,52 | 45,14 | 47,03 | 3,11% | 1.000,00 |
| 08.09.2025 | 46,00 | 46,33 | 44,29 | 45,61 | -0,45% | - |
| 05.09.2025 | 44,30 | 46,36 | 43,24 | 45,82 | 3,94% | - |
| 04.09.2025 | 42,31 | 45,31 | 42,24 | 44,08 | 4,77% | - |
| 03.09.2025 | 41,30 | 42,41 | 40,88 | 42,07 | 2,25% | - |
| 02.09.2025 | 40,47 | 41,55 | 39,50 | 41,15 | 2,47% | - |
| 01.09.2025 | 40,42 | 40,58 | 40,16 | 40,16 | -0,87% | 100,00 |
| 29.08.2025 | 40,18 | 40,55 | 39,64 | 40,51 | 0,48% | - |
| 28.08.2025 | 40,02 | 40,97 | 40,02 | 40,32 | -0,01% | - |
| 27.08.2025 | 39,72 | 40,80 | 39,70 | 40,32 | 1,56% | - |
| 26.08.2025 | 39,20 | 40,11 | 39,18 | 39,70 | 0,93% | - |
| 25.08.2025 | 40,55 | 40,68 | 39,11 | 39,34 | -2,90% | - |
| 22.08.2025 | 40,25 | 40,87 | 40,03 | 40,51 | 0,63% | - |
| 21.08.2025 | 40,38 | 40,61 | 39,68 | 40,25 | -0,25% | - |
| 20.08.2025 | 39,19 | 40,39 | 38,51 | 40,35 | 2,89% | - |
| 19.08.2025 | 38,59 | 40,02 | 38,32 | 39,22 | 1,52% | - |
| 18.08.2025 | 39,04 | 39,37 | 38,39 | 38,63 | -0,94% | - |
| 15.08.2025 | 38,58 | 39,56 | 38,26 | 39,00 | 0,94% | - |
| 14.08.2025 | 38,31 | 38,72 | 37,47 | 38,63 | 0,65% | 120,00 |
| 13.08.2025 | 35,74 | 38,83 | 35,63 | 38,39 | 7,45% | - |
| 12.08.2025 | 35,30 | 36,08 | 35,23 | 35,72 | 1,38% | - |
| 11.08.2025 | 36,05 | 36,36 | 34,92 | 35,24 | 0,10% | - |
| 08.08.2025 | 37,59 | 38,22 | 35,18 | 35,20 | -4,84% | 190,00 |
| 07.08.2025 | 34,60 | 37,33 | 31,95 | 36,99 | -8,56% | 2.700,00 |
| 06.08.2025 | 41,00 | 41,53 | 39,49 | 40,45 | -1,16% | - |
| 05.08.2025 | 40,68 | 41,58 | 40,17 | 40,93 | 1,12% | - |
| 04.08.2025 | 41,46 | 41,75 | 39,94 | 40,47 | -1,95% | - |
| 01.08.2025 | 41,01 | 41,56 | 40,09 | 41,28 | 0,32% | - |
| 31.07.2025 | 41,24 | 43,51 | 40,53 | 41,15 | 0,44% | - |
| 30.07.2025 | 41,24 | 41,62 | 40,60 | 40,97 | -0,47% | 360,00 |
| 29.07.2025 | 41,59 | 41,83 | 40,65 | 41,16 | -0,68% | 176,00 |
| 28.07.2025 | 41,58 | 42,26 | 41,08 | 41,44 | 0,36% | - |
| 25.07.2025 | 41,60 | 41,97 | 41,06 | 41,29 | -0,48% | - |
| 24.07.2025 | 41,24 | 42,43 | 41,08 | 41,49 | 0,90% | 10,00 |
| 23.07.2025 | 42,51 | 43,50 | 40,89 | 41,12 | -3,00% | - |
| 22.07.2025 | 41,33 | 42,94 | 41,30 | 42,40 | 2,43% | 609,00 |
| 21.07.2025 | 43,49 | 43,88 | 41,34 | 41,39 | -4,64% | - |
| 18.07.2025 | 45,03 | 45,40 | 43,26 | 43,40 | -3,70% | - |
| 17.07.2025 | 46,23 | 46,49 | 44,96 | 45,07 | -2,31% | - |
| 16.07.2025 | 45,51 | 46,31 | 44,57 | 46,14 | 1,00% | - |
| 15.07.2025 | 46,71 | 47,01 | 45,51 | 45,68 | -1,82% | - |
| 14.07.2025 | 44,23 | 46,67 | 43,92 | 46,53 | 4,76% | - |
| 11.07.2025 | 45,50 | 45,94 | 44,28 | 44,42 | -2,97% | - |
| 10.07.2025 | 46,56 | 47,51 | 44,69 | 45,77 | -3,03% | - |
| 09.07.2025 | 45,66 | 47,68 | 45,62 | 47,20 | 3,38% | - |
| 08.07.2025 | 44,81 | 45,70 | 44,42 | 45,66 | 1,97% | - |
| 07.07.2025 | 45,13 | 45,75 | 44,58 | 44,78 | -0,46% | - |
| 04.07.2025 | 45,18 | 45,18 | 44,96 | 44,99 | -0,91% | - |
| 03.07.2025 | 45,71 | 46,26 | 44,97 | 45,40 | -0,45% | - |
| 02.07.2025 | 46,46 | 46,60 | 45,13 | 45,61 | -1,53% | - |
| 01.07.2025 | 44,99 | 46,82 | 44,60 | 46,31 | 2,68% | - |
| 30.06.2025 | 46,01 | 46,52 | 44,77 | 45,10 | -1,63% | 305,00 |
| 27.06.2025 | 44,41 | 48,90 | 42,95 | 45,85 | 3,55% | - |
| 26.06.2025 | 44,55 | 45,22 | 43,44 | 44,28 | -0,54% | - |
| 25.06.2025 | 44,08 | 44,81 | 43,03 | 44,52 | 1,00% | 2.164,00 |
| 24.06.2025 | 45,73 | 45,89 | 43,63 | 44,08 | -2,87% | - |
| 23.06.2025 | 45,96 | 46,44 | 44,32 | 45,38 | -1,45% | 16,00 |
| 20.06.2025 | 45,29 | 46,51 | 45,19 | 46,05 | 2,44% | - |
| 19.06.2025 | 45,51 | 45,78 | 44,87 | 44,96 | -1,39% | 840,00 |
| 18.06.2025 | 45,74 | 46,99 | 45,12 | 45,59 | -0,33% | 4.348,00 |
| 17.06.2025 | 45,93 | 46,29 | 44,56 | 45,74 | -0,80% | - |
| 16.06.2025 | 46,46 | 46,92 | 45,16 | 46,11 | -0,51% | - |
| 13.06.2025 | 46,06 | 47,06 | 45,94 | 46,35 | -0,70% | - |
| 12.06.2025 | 48,13 | 48,28 | 46,15 | 46,67 | -3,71% | - |
| 11.06.2025 | 49,01 | 49,91 | 47,95 | 48,47 | -1,40% | - |
| 10.06.2025 | 47,83 | 49,67 | 47,67 | 49,16 | 2,74% | - |
| 09.06.2025 | 47,95 | 48,59 | 47,15 | 47,85 | -0,65% | - |
| 06.06.2025 | 47,70 | 49,12 | 47,67 | 48,16 | 1,29% | - |
| 05.06.2025 | 48,28 | 48,73 | 47,34 | 47,55 | -1,63% | - |
| 04.06.2025 | 48,26 | 49,13 | 47,79 | 48,34 | 0,13% | - |
| 03.06.2025 | 48,99 | 49,35 | 47,87 | 48,27 | -1,59% | - |
| 02.06.2025 | 49,13 | 49,66 | 48,07 | 49,05 | -1,07% | - |
| 30.05.2025 | 50,70 | 50,86 | 49,35 | 49,58 | -2,18% | - |
| 29.05.2025 | 52,69 | 52,69 | 50,22 | 50,69 | -1,35% | - |
| 28.05.2025 | 49,95 | 51,99 | 49,66 | 51,38 | 2,91% | - |
| 27.05.2025 | 50,62 | 51,11 | 49,17 | 49,93 | -1,65% | - |
| 26.05.2025 | 50,42 | 50,83 | 50,40 | 50,77 | 1,28% | - |