45,425€
3,05%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 49,78 | 50,62 | 48,72 | 50,13 | 0,10% | - |
| 22.05.2025 | 50,31 | 50,87 | 49,66 | 50,08 | -0,38% | - |
| 21.05.2025 | 50,76 | 50,96 | 49,53 | 50,27 | -1,95% | - |
| 20.05.2025 | 50,35 | 51,39 | 50,23 | 51,27 | 1,22% | - |
| 19.05.2025 | 49,86 | 50,96 | 48,83 | 50,65 | 0,07% | - |
| 16.05.2025 | 50,03 | 51,75 | 49,72 | 50,61 | 0,74% | - |
| 15.05.2025 | 48,88 | 50,46 | 47,35 | 50,24 | 2,24% | - |
| 14.05.2025 | 48,03 | 49,29 | 46,34 | 49,14 | 2,51% | - |
| 13.05.2025 | 47,85 | 48,79 | 47,11 | 47,94 | -0,45% | - |
| 12.05.2025 | 46,95 | 50,03 | 46,83 | 48,16 | 4,94% | - |
| 09.05.2025 | 47,37 | 47,61 | 45,73 | 45,89 | -2,92% | - |
| 08.05.2025 | 47,62 | 47,93 | 46,23 | 47,27 | 0,27% | - |
| 07.05.2025 | 47,77 | 47,89 | 46,09 | 47,15 | -0,75% | - |
| 06.05.2025 | 46,80 | 47,88 | 45,94 | 47,50 | 0,79% | - |
| 05.05.2025 | 45,19 | 47,98 | 44,74 | 47,13 | 3,32% | 1.854,00 |
| 02.05.2025 | 45,19 | 48,07 | 43,91 | 45,62 | 13,24% | - |
| 30.04.2025 | 39,47 | 40,54 | 38,76 | 40,29 | 2,37% | - |
| 29.04.2025 | 40,01 | 40,27 | 39,01 | 39,35 | -1,38% | - |
| 28.04.2025 | 39,72 | 40,86 | 39,50 | 39,91 | -0,32% | - |
| 25.04.2025 | 40,43 | 40,51 | 39,19 | 40,03 | 0,00% | - |
| 24.04.2025 | 38,77 | 40,13 | 38,38 | 40,04 | 2,88% | - |
| 23.04.2025 | 39,57 | 40,71 | 38,74 | 38,91 | 0,69% | - |
| 22.04.2025 | 37,34 | 38,92 | 37,06 | 38,65 | 5,75% | - |
| 17.04.2025 | 37,58 | 37,76 | 36,03 | 36,55 | -1,51% | - |
| 16.04.2025 | 37,61 | 38,46 | 36,77 | 37,11 | -4,17% | - |
| 15.04.2025 | 38,88 | 39,53 | 38,06 | 38,72 | -0,61% | - |
| 14.04.2025 | 39,51 | 40,22 | 38,39 | 38,96 | -0,57% | - |
| 11.04.2025 | 39,25 | 39,48 | 37,18 | 39,18 | 0,36% | - |
| 10.04.2025 | 40,96 | 41,09 | 37,78 | 39,04 | -6,17% | - |
| 09.04.2025 | 35,70 | 42,22 | 35,65 | 41,61 | 13,01% | - |
| 08.04.2025 | 40,41 | 41,72 | 36,53 | 36,82 | -8,31% | - |
| 07.04.2025 | 36,93 | 42,47 | 36,31 | 40,15 | 3,28% | - |
| 04.04.2025 | 39,89 | 40,46 | 38,19 | 38,88 | -3,17% | 60,00 |
| 03.04.2025 | 39,23 | 41,03 | 38,23 | 40,15 | -2,28% | - |
| 02.04.2025 | 40,15 | 41,67 | 39,58 | 41,09 | 2,05% | - |
| 01.04.2025 | 39,90 | 40,93 | 39,42 | 40,26 | 0,57% | - |
| 31.03.2025 | 40,04 | 40,60 | 39,41 | 40,03 | -0,29% | - |
| 28.03.2025 | 41,61 | 42,07 | 40,13 | 40,15 | -4,33% | - |
| 27.03.2025 | 41,86 | 42,62 | 41,30 | 41,97 | -3,67% | - |
| 26.03.2025 | 42,25 | 43,57 | 41,54 | 43,56 | 2,55% | - |
| 25.03.2025 | 43,81 | 43,84 | 41,91 | 42,48 | -1,70% | - |
| 24.03.2025 | 42,45 | 43,77 | 42,44 | 43,21 | 2,54% | - |
| 21.03.2025 | 40,90 | 42,37 | 40,31 | 42,14 | 0,37% | - |
| 20.03.2025 | 42,16 | 42,32 | 40,76 | 41,99 | 0,04% | - |
| 19.03.2025 | 41,17 | 42,62 | 40,85 | 41,97 | 2,45% | - |
| 18.03.2025 | 41,25 | 41,51 | 39,95 | 40,97 | -0,61% | - |
| 17.03.2025 | 41,16 | 42,11 | 40,82 | 41,22 | 0,29% | - |
| 14.03.2025 | 39,90 | 41,45 | 39,67 | 41,10 | 6,11% | - |
| 13.03.2025 | 42,42 | 42,83 | 38,72 | 38,74 | -8,15% | - |
| 12.03.2025 | 41,73 | 43,19 | 41,71 | 42,17 | 5,06% | - |
| 11.03.2025 | 41,71 | 42,45 | 40,14 | 40,14 | -7,03% | - |
| 10.03.2025 | 43,19 | 44,61 | 41,07 | 43,18 | -0,47% | - |
| 07.03.2025 | 43,18 | 44,23 | 41,98 | 43,38 | 0,31% | - |
| 06.03.2025 | 44,04 | 44,58 | 42,81 | 43,25 | -2,06% | - |
| 05.03.2025 | 46,23 | 46,24 | 43,95 | 44,15 | -4,03% | - |
| 04.03.2025 | 45,54 | 46,79 | 43,60 | 46,01 | 1,40% | - |
| 03.03.2025 | 45,53 | 47,84 | 45,12 | 45,37 | -0,75% | - |
| 28.02.2025 | 45,89 | 46,92 | 44,87 | 45,72 | -0,59% | - |
| 27.02.2025 | 46,52 | 46,94 | 45,68 | 45,99 | -0,67% | - |
| 26.02.2025 | 48,10 | 48,61 | 45,88 | 46,29 | -3,02% | - |
| 25.02.2025 | 48,94 | 49,09 | 46,66 | 47,74 | -2,62% | - |
| 24.02.2025 | 47,11 | 49,57 | 46,39 | 49,02 | 4,08% | - |
| 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% | - |