42,553$
-3,94%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,31 | 44,92 | 41,96 | 42,55 | -3,95% | 4.616.283,00 |
| 03.04.2025 | 43,72 | 45,28 | 43,27 | 44,30 | -0,58% | 2.400.932,00 |
| 02.04.2025 | 42,85 | 45,16 | 42,54 | 44,56 | 2,55% | 1.681.740,00 |
| 01.04.2025 | 43,42 | 44,12 | 42,62 | 43,45 | 0,39% | 3.218.069,00 |
| 31.03.2025 | 43,03 | 43,85 | 42,51 | 43,28 | -0,87% | 1.373.138,00 |
| 28.03.2025 | 44,94 | 44,98 | 43,55 | 43,66 | -2,96% | 1.336.911,00 |
| 27.03.2025 | 44,79 | 45,89 | 44,65 | 44,99 | 0,16% | 1.169.178,00 |
| 26.03.2025 | 45,68 | 46,29 | 44,78 | 44,92 | -1,64% | 1.374.090,00 |
| 25.03.2025 | 46,89 | 46,99 | 45,23 | 45,67 | -3,02% | 1.522.315,00 |
| 24.03.2025 | 46,21 | 47,23 | 46,10 | 47,09 | 3,22% | 1.460.270,00 |
| 21.03.2025 | 44,47 | 45,82 | 44,00 | 45,62 | 3,03% | 3.145.381,00 |
| 20.03.2025 | 45,24 | 45,70 | 44,23 | 44,28 | -3,11% | 1.604.645,00 |
| 19.03.2025 | 44,63 | 46,44 | 44,63 | 45,70 | 1,74% | 1.531.779,00 |
| 18.03.2025 | 45,18 | 45,18 | 43,75 | 44,92 | -0,58% | 1.862.646,00 |
| 17.03.2025 | 45,56 | 45,96 | 44,94 | 45,18 | 0,40% | 1.956.921,00 |
| 14.03.2025 | 43,54 | 45,04 | 43,29 | 45,00 | 4,55% | 1.704.043,00 |
| 13.03.2025 | 45,31 | 45,73 | 42,06 | 43,04 | -7,14% | 3.358.735,00 |
| 12.03.2025 | 46,37 | 46,99 | 46,00 | 46,35 | 1,00% | 1.524.758,00 |
| 11.03.2025 | 45,16 | 46,34 | 44,45 | 45,89 | 2,05% | 1.800.611,00 |
| 10.03.2025 | 46,27 | 47,52 | 44,50 | 44,97 | -4,44% | 2.823.861,00 |
| 07.03.2025 | 46,24 | 47,94 | 45,54 | 47,06 | 0,90% | 2.374.668,00 |
| 06.03.2025 | 47,40 | 48,25 | 46,21 | 46,64 | -2,08% | 1.732.684,00 |
| 05.03.2025 | 48,85 | 49,14 | 47,49 | 47,63 | -2,36% | 2.088.948,00 |
| 04.03.2025 | 46,66 | 49,52 | 45,82 | 48,78 | 2,59% | 3.663.009,00 |
| 03.03.2025 | 47,36 | 50,17 | 47,22 | 47,55 | 0,30% | 2.152.077,00 |
| 28.02.2025 | 47,85 | 48,96 | 46,55 | 47,41 | -0,86% | 3.106.859,00 |
| 27.02.2025 | 48,10 | 48,71 | 47,56 | 47,82 | -1,40% | 2.339.167,00 |
| 26.02.2025 | 50,11 | 51,03 | 48,09 | 48,50 | -3,41% | 1.969.576,00 |
| 25.02.2025 | 51,14 | 51,32 | 49,14 | 50,21 | -2,12% | 2.017.383,00 |
| 24.02.2025 | 49,04 | 51,91 | 48,56 | 51,30 | 4,14% | 2.407.544,00 |
| 21.02.2025 | 49,82 | 50,98 | 48,76 | 49,26 | -0,50% | 3.339.617,00 |
| 20.02.2025 | 48,00 | 49,72 | 45,94 | 49,51 | -1,92% | 5.327.842,00 |
| 19.02.2025 | 49,57 | 51,35 | 49,25 | 50,48 | 1,71% | 3.356.917,00 |
| 18.02.2025 | 49,80 | 51,45 | 49,44 | 49,63 | -0,04% | 2.973.033,00 |
| 17.02.2025 | 49,73 | 49,73 | 49,63 | 49,65 | 0,69% | - |
| 14.02.2025 | 50,63 | 51,60 | 49,20 | 49,31 | -2,53% | 2.249.135,00 |
| 13.02.2025 | 50,90 | 51,75 | 49,77 | 50,59 | 0,50% | 2.023.659,00 |
| 12.02.2025 | 50,38 | 51,14 | 49,96 | 50,34 | -1,41% | 1.427.827,00 |
| 11.02.2025 | 51,91 | 52,17 | 50,88 | 51,06 | -2,52% | 1.986.154,00 |
| 10.02.2025 | 53,91 | 53,94 | 51,73 | 52,38 | -2,15% | 1.281.686,00 |
| 07.02.2025 | 54,32 | 54,88 | 52,43 | 53,53 | -1,38% | 1.716.737,00 |
| 06.02.2025 | 55,73 | 56,21 | 53,72 | 54,28 | -2,69% | 1.228.293,00 |
| 05.02.2025 | 54,66 | 55,95 | 54,35 | 55,78 | 1,88% | 1.440.615,00 |
| 04.02.2025 | 55,86 | 56,25 | 54,23 | 54,75 | -0,89% | 1.408.339,00 |
| 03.02.2025 | 54,82 | 56,12 | 53,99 | 55,24 | -1,45% | 1.322.634,00 |
| 31.01.2025 | 56,48 | 57,23 | 55,37 | 56,05 | 0,04% | 1.476.028,00 |
| 30.01.2025 | 55,34 | 56,75 | 55,11 | 56,03 | 2,08% | 1.334.932,00 |
| 29.01.2025 | 55,40 | 55,95 | 54,45 | 54,89 | -0,94% | 999.178,00 |
| 28.01.2025 | 55,93 | 56,63 | 54,69 | 55,41 | -0,48% | 1.688.956,00 |
| 27.01.2025 | 55,84 | 57,26 | 55,20 | 55,68 | -0,54% | 1.718.857,00 |
| 24.01.2025 | 54,84 | 56,00 | 53,61 | 55,98 | 1,54% | 1.779.850,00 |
| 23.01.2025 | 55,18 | 55,20 | 51,80 | 55,13 | 0,62% | 3.535.604,00 |
| 22.01.2025 | 54,06 | 55,15 | 53,18 | 54,79 | 0,98% | 2.792.947,00 |
| 21.01.2025 | 52,51 | 54,86 | 52,37 | 54,26 | 4,87% | 2.388.826,00 |
| 17.01.2025 | 50,79 | 52,90 | 50,49 | 51,74 | 2,58% | 2.930.990,00 |
| 16.01.2025 | 53,55 | 53,76 | 49,79 | 50,44 | -5,75% | 6.051.595,00 |
| 15.01.2025 | 55,49 | 56,48 | 53,34 | 53,52 | -1,25% | 3.274.738,00 |
| 14.01.2025 | 58,89 | 59,94 | 53,39 | 54,20 | -7,37% | 3.814.410,00 |
| 13.01.2025 | 58,55 | 60,88 | 55,36 | 58,51 | 3,56% | 2.969.369,00 |
| 10.01.2025 | 56,02 | 56,63 | 54,93 | 56,50 | -0,32% | 2.458.044,00 |
| 08.01.2025 | 56,98 | 57,31 | 54,74 | 56,68 | -0,74% | 2.499.764,00 |
| 07.01.2025 | 58,62 | 59,95 | 56,94 | 57,10 | -1,21% | 2.310.853,00 |
| 06.01.2025 | 57,76 | 58,39 | 57,29 | 57,80 | 0,96% | 1.661.767,00 |
| 03.01.2025 | 57,28 | 57,59 | 56,43 | 57,25 | 0,57% | 1.463.276,00 |
| 02.01.2025 | 57,51 | 58,80 | 56,30 | 56,93 | 1,31% | 1.266.970,00 |
| 31.12.2024 | 56,72 | 57,11 | 55,94 | 56,19 | -0,02% | 798.942,00 |
| 30.12.2024 | 57,16 | 57,23 | 55,61 | 56,20 | -2,35% | 1.351.164,00 |
| 27.12.2024 | 57,27 | 58,00 | 57,01 | 57,55 | 0,12% | 1.069.157,00 |
| 26.12.2024 | 57,86 | 58,66 | 57,29 | 57,48 | -1,08% | 951.134,00 |
| 24.12.2024 | 58,21 | 58,95 | 57,64 | 58,11 | -1,39% | 485.080,00 |
| 23.12.2024 | 59,03 | 59,55 | 58,21 | 58,93 | -0,79% | 924.831,00 |
| 20.12.2024 | 56,04 | 59,70 | 55,98 | 59,40 | 5,86% | 3.273.830,00 |
| 19.12.2024 | 57,27 | 57,44 | 55,65 | 56,11 | -2,21% | 2.059.193,00 |
| 18.12.2024 | 60,07 | 60,62 | 57,19 | 57,38 | -4,95% | 2.095.538,00 |
| 17.12.2024 | 60,98 | 62,15 | 60,19 | 60,37 | -0,63% | 2.310.189,00 |
| 16.12.2024 | 61,38 | 61,92 | 60,23 | 60,75 | -0,82% | 1.694.693,00 |
| 13.12.2024 | 62,41 | 63,10 | 60,61 | 61,25 | -2,02% | 1.482.109,00 |
| 12.12.2024 | 63,20 | 64,55 | 62,48 | 62,51 | -1,03% | 2.234.209,00 |
| 11.12.2024 | 61,97 | 63,89 | 61,73 | 63,16 | 2,57% | 1.770.521,00 |
| 10.12.2024 | 62,03 | 63,21 | 61,28 | 61,58 | -0,36% | 1.512.844,00 |
| 09.12.2024 | 62,62 | 63,84 | 61,80 | 61,80 | -1,06% | 1.343.871,00 |
| 06.12.2024 | 62,74 | 64,32 | 62,25 | 62,46 | -0,24% | 2.263.398,00 |
| 05.12.2024 | 63,53 | 64,77 | 62,02 | 62,61 | -2,39% | 1.903.306,00 |
| 04.12.2024 | 61,01 | 64,56 | 60,62 | 64,14 | 5,91% | 2.630.648,00 |
| 03.12.2024 | 61,57 | 62,26 | 60,52 | 60,56 | -1,83% | 2.556.584,00 |
| 02.12.2024 | 61,16 | 61,85 | 60,11 | 61,69 | -0,63% | 1.801.774,00 |
| 29.11.2024 | 61,37 | 62,28 | 61,15 | 62,08 | 0,63% | 1.254.807,00 |
| 27.11.2024 | 60,41 | 61,95 | 59,87 | 61,69 | 2,65% | 2.495.453,00 |
| 26.11.2024 | 60,30 | 61,22 | 57,80 | 60,10 | 9,00% | 5.857.293,00 |
| 25.11.2024 | 53,10 | 55,38 | 52,81 | 55,14 | 4,21% | 3.100.739,00 |
| 22.11.2024 | 53,32 | 54,26 | 52,79 | 52,91 | -0,30% | 2.005.479,00 |
| 21.11.2024 | 52,77 | 54,06 | 52,17 | 53,07 | 0,70% | 2.578.516,00 |
| 20.11.2024 | 54,14 | 54,39 | 51,71 | 52,70 | -2,26% | 2.141.907,00 |
| 19.11.2024 | 49,47 | 54,55 | 49,29 | 53,92 | 8,84% | 2.889.285,00 |
| 18.11.2024 | 48,98 | 50,00 | 48,82 | 49,54 | 0,43% | 2.439.938,00 |
| 15.11.2024 | 50,90 | 50,96 | 48,72 | 49,33 | -3,14% | 2.493.143,00 |
| 14.11.2024 | 50,10 | 51,69 | 49,17 | 50,93 | 0,39% | 3.142.734,00 |
| 13.11.2024 | 50,24 | 52,32 | 49,24 | 50,73 | 1,12% | 7.092.382,00 |
| 12.11.2024 | 50,61 | 51,00 | 48,02 | 50,17 | -2,26% | 4.194.276,00 |
| 11.11.2024 | 51,08 | 51,95 | 50,36 | 51,33 | -0,29% | 3.592.529,00 |