85,800€
-0,69%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 87,00 | 87,01 | 86,05 | 86,57 | 0,19% | - |
| 12.12.2025 | 86,24 | 86,52 | 85,23 | 86,40 | 0,27% | - |
| 11.12.2025 | 85,91 | 86,54 | 85,46 | 86,17 | -1,18% | - |
| 10.12.2025 | 87,02 | 87,72 | 86,52 | 87,19 | 0,35% | 13,00 |
| 09.12.2025 | 86,19 | 87,35 | 86,19 | 86,89 | 0,20% | - |
| 08.12.2025 | 86,85 | 87,20 | 85,79 | 86,72 | -0,01% | - |
| 05.12.2025 | 86,99 | 87,13 | 86,37 | 86,73 | 0,02% | 8,00 |
| 04.12.2025 | 86,87 | 86,91 | 86,43 | 86,72 | 0,03% | - |
| 03.12.2025 | 87,11 | 87,44 | 86,55 | 86,69 | -0,25% | 300,00 |
| 02.12.2025 | 87,06 | 87,61 | 86,80 | 86,91 | -0,20% | - |
| 01.12.2025 | 86,85 | 87,51 | 86,13 | 87,08 | -0,15% | - |
| 28.11.2025 | 87,87 | 87,94 | 86,69 | 87,21 | 0,08% | - |
| 27.11.2025 | 87,77 | 87,86 | 87,14 | 87,14 | -0,34% | 400,00 |
| 26.11.2025 | 87,87 | 87,93 | 87,41 | 87,44 | 0,26% | - |
| 25.11.2025 | 87,32 | 87,91 | 86,74 | 87,21 | -0,35% | - |
| 24.11.2025 | 87,46 | 87,97 | 86,90 | 87,52 | 0,09% | 46,00 |
| 21.11.2025 | 87,14 | 88,01 | 86,70 | 87,44 | -0,22% | - |
| 20.11.2025 | 74,67 | 88,50 | 73,58 | 87,63 | 16,62% | 60,00 |
| 19.11.2025 | 60,05 | 77,75 | 59,76 | 75,14 | 24,58% | 100,00 |
| 18.11.2025 | 57,39 | 60,36 | 56,97 | 60,32 | 3,78% | - |
| 17.11.2025 | 58,07 | 59,32 | 56,98 | 58,12 | 0,97% | - |
| 14.11.2025 | 58,15 | 58,96 | 56,39 | 57,56 | -1,48% | 282,00 |
| 13.11.2025 | 59,22 | 59,33 | 58,02 | 58,43 | -1,61% | - |
| 12.11.2025 | 58,57 | 59,63 | 57,79 | 59,38 | 1,89% | - |
| 11.11.2025 | 57,54 | 58,79 | 56,93 | 58,28 | 1,30% | - |
| 10.11.2025 | 57,96 | 59,38 | 57,29 | 57,53 | 1,38% | - |
| 07.11.2025 | 58,43 | 58,49 | 56,11 | 56,75 | -2,52% | - |
| 06.11.2025 | 60,37 | 60,66 | 57,82 | 58,21 | -3,88% | 20,00 |
| 05.11.2025 | 60,13 | 61,36 | 59,65 | 60,56 | -0,33% | - |
| 04.11.2025 | 60,88 | 63,94 | 59,00 | 60,76 | 6,11% | - |
| 03.11.2025 | 56,19 | 58,43 | 55,48 | 57,26 | 2,25% | 320,00 |
| 31.10.2025 | 54,75 | 56,72 | 54,15 | 56,00 | 2,52% | - |
| 30.10.2025 | 53,98 | 55,62 | 53,93 | 54,63 | 0,93% | - |
| 29.10.2025 | 54,69 | 54,91 | 53,68 | 54,12 | 0,13% | - |
| 28.10.2025 | 54,39 | 54,81 | 53,53 | 54,05 | -0,61% | 240,00 |
| 27.10.2025 | 56,05 | 56,27 | 54,38 | 54,38 | -2,45% | - |
| 24.10.2025 | 56,04 | 56,19 | 55,11 | 55,75 | 3,40% | - |
| 23.10.2025 | 54,37 | 55,93 | 53,91 | 53,91 | -0,98% | - |
| 22.10.2025 | 54,66 | 55,42 | 54,41 | 54,45 | -0,61% | - |
| 21.10.2025 | 53,97 | 55,35 | 53,88 | 54,78 | 1,65% | - |
| 20.10.2025 | 52,86 | 54,13 | 52,80 | 53,89 | 2,57% | - |
| 17.10.2025 | 51,96 | 53,13 | 51,55 | 52,54 | 0,39% | - |
| 16.10.2025 | 52,04 | 53,42 | 51,88 | 52,34 | -0,12% | - |
| 15.10.2025 | 52,41 | 53,59 | 52,02 | 52,40 | 0,29% | - |
| 14.10.2025 | 50,88 | 52,53 | 50,33 | 52,25 | 2,17% | - |
| 13.10.2025 | 50,77 | 51,55 | 50,10 | 51,14 | 2,08% | 200,00 |
| 10.10.2025 | 51,49 | 51,76 | 49,73 | 50,10 | -2,94% | - |
| 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 |