46,820€
1,31%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,91 | 48,66 | 46,63 | 47,10 | -0,13% | - |
| 20.02.2025 | 46,67 | 47,89 | 44,01 | 47,16 | -2,52% | - |
| 19.02.2025 | 47,48 | 49,30 | 47,14 | 48,38 | 1,86% | - |
| 18.02.2025 | 47,75 | 49,30 | 47,33 | 47,50 | 0,16% | - |
| 17.02.2025 | 47,46 | 47,57 | 47,09 | 47,42 | 0,94% | - |
| 14.02.2025 | 48,45 | 49,22 | 46,82 | 46,98 | -2,81% | - |
| 13.02.2025 | 48,45 | 49,69 | 47,71 | 48,34 | -0,16% | 50,00 |
| 12.02.2025 | 49,31 | 49,49 | 48,17 | 48,42 | -1,76% | - |
| 11.02.2025 | 50,63 | 50,69 | 49,12 | 49,28 | -3,00% | - |
| 10.02.2025 | 52,13 | 52,40 | 50,17 | 50,81 | -1,94% | - |
| 07.02.2025 | 52,31 | 52,82 | 50,76 | 51,81 | -0,81% | - |
| 06.02.2025 | 53,81 | 54,26 | 51,67 | 52,24 | -2,53% | - |
| 05.02.2025 | 52,33 | 53,69 | 52,11 | 53,59 | 1,64% | - |
| 04.02.2025 | 53,80 | 54,37 | 52,21 | 52,73 | -1,74% | - |
| 03.02.2025 | 53,54 | 54,59 | 52,73 | 53,66 | -0,68% | - |
| 31.01.2025 | 54,25 | 54,97 | 53,28 | 54,03 | 0,38% | - |
| 30.01.2025 | 52,96 | 54,52 | 52,80 | 53,83 | 2,06% | - |
| 29.01.2025 | 53,27 | 53,90 | 52,23 | 52,74 | -0,65% | 360,00 |
| 28.01.2025 | 53,40 | 54,42 | 52,37 | 53,09 | -0,02% | - |
| 27.01.2025 | 52,46 | 54,62 | 51,82 | 53,10 | -0,46% | - |
| 24.01.2025 | 52,11 | 53,41 | 51,01 | 53,34 | 0,78% | - |
| 23.01.2025 | 52,47 | 52,93 | 49,80 | 52,93 | 0,54% | - |
| 22.01.2025 | 52,38 | 52,93 | 51,10 | 52,64 | 1,11% | - |
| 21.01.2025 | 50,00 | 52,80 | 49,97 | 52,06 | 4,17% | - |
| 20.01.2025 | 50,28 | 50,39 | 49,94 | 49,98 | -0,71% | - |
| 17.01.2025 | 49,12 | 51,48 | 49,07 | 50,34 | 2,84% | - |
| 16.01.2025 | 52,15 | 52,69 | 48,34 | 48,95 | -5,78% | - |
| 15.01.2025 | 52,74 | 54,46 | 51,71 | 51,95 | -1,20% | - |
| 14.01.2025 | 57,35 | 58,25 | 51,88 | 52,58 | -8,23% | - |
| 13.01.2025 | 55,03 | 59,47 | 54,10 | 57,30 | 3,92% | - |
| 10.01.2025 | 54,81 | 55,35 | 53,54 | 55,14 | 0,49% | - |
| 09.01.2025 | 54,89 | 54,94 | 54,74 | 54,87 | -0,10% | - |
| 08.01.2025 | 55,29 | 55,82 | 53,08 | 54,92 | -0,48% | - |
| 07.01.2025 | 55,46 | 57,72 | 54,97 | 55,19 | -0,82% | - |
| 06.01.2025 | 55,59 | 56,35 | 55,13 | 55,64 | 0,17% | - |
| 03.01.2025 | 55,59 | 55,99 | 54,87 | 55,55 | 0,21% | - |
| 02.01.2025 | 54,53 | 57,51 | 54,27 | 55,43 | 1,94% | - |
| 30.12.2024 | 55,02 | 55,15 | 54,38 | 54,38 | -1,55% | - |
| 27.12.2024 | 55,15 | 55,64 | 54,61 | 55,23 | -2,60% | - |
| 23.12.2024 | 57,29 | 57,45 | 55,87 | 56,71 | -0,41% | - |
| 20.12.2024 | 53,91 | 57,20 | 52,95 | 56,94 | 5,22% | - |
| 19.12.2024 | 55,21 | 55,92 | 53,56 | 54,12 | -2,27% | - |
| 18.12.2024 | 57,50 | 58,16 | 55,14 | 55,37 | -3,77% | - |
| 17.12.2024 | 57,82 | 59,28 | 57,35 | 57,54 | -0,48% | - |
| 16.12.2024 | 58,29 | 59,11 | 57,27 | 57,82 | -0,90% | - |
| 13.12.2024 | 60,01 | 60,12 | 57,74 | 58,35 | -2,34% | - |
| 12.12.2024 | 60,01 | 61,68 | 59,70 | 59,75 | -0,76% | - |
| 11.12.2024 | 58,62 | 60,95 | 58,02 | 60,21 | 2,98% | - |
| 10.12.2024 | 58,45 | 60,20 | 58,06 | 58,47 | -0,24% | - |
| 09.12.2024 | 58,62 | 60,41 | 58,61 | 58,61 | -0,93% | - |
| 06.12.2024 | 58,93 | 60,99 | 58,34 | 59,16 | 0,02% | - |
| 05.12.2024 | 60,89 | 61,48 | 58,76 | 59,15 | -3,04% | - |
| 04.12.2024 | 57,96 | 61,39 | 57,61 | 61,00 | 5,85% | - |
| 03.12.2024 | 58,83 | 59,29 | 57,63 | 57,63 | -1,87% | - |
| 02.12.2024 | 58,85 | 59,48 | 57,32 | 58,73 | -0,12% | 20,00 |
| 29.11.2024 | 58,59 | 59,91 | 57,85 | 58,80 | 0,24% | 390,00 |
| 28.11.2024 | 58,64 | 58,76 | 58,55 | 58,66 | 0,40% | - |
| 27.11.2024 | 57,49 | 58,75 | 56,77 | 58,43 | 1,87% | - |
| 26.11.2024 | 57,21 | 58,43 | 55,14 | 57,36 | 9,10% | 700,00 |
| 25.11.2024 | 50,73 | 52,83 | 50,27 | 52,57 | 3,48% | - |
| 22.11.2024 | 50,66 | 52,20 | 50,57 | 50,80 | 0,30% | - |
| 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% | - |