38,195€
-1,13%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |