53,054$
-0,03%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 53,14 | 53,94 | 50,90 | 51,48 | -3,27% | 4.689.229,00 |
| 07.11.2024 | 54,85 | 56,01 | 51,93 | 53,22 | -2,72% | 4.749.146,00 |
| 06.11.2024 | 55,70 | 56,36 | 50,21 | 54,71 | -23,49% | 16.779.046,00 |
| 05.11.2024 | 70,56 | 72,83 | 70,24 | 71,51 | 0,53% | 4.100.525,00 |
| 04.11.2024 | 69,53 | 72,62 | 69,53 | 71,13 | 1,91% | 1.656.065,00 |
| 01.11.2024 | 68,77 | 70,16 | 67,57 | 69,80 | 1,26% | 2.470.029,00 |
| 31.10.2024 | 70,28 | 70,64 | 68,38 | 68,93 | -2,17% | 1.470.110,00 |
| 30.10.2024 | 69,86 | 71,75 | 69,38 | 70,46 | 1,18% | 1.083.521,00 |
| 29.10.2024 | 69,69 | 70,05 | 68,61 | 69,64 | 0,42% | 1.293.761,00 |
| 28.10.2024 | 69,66 | 70,45 | 69,05 | 69,35 | 0,35% | 1.608.791,00 |
| 25.10.2024 | 70,20 | 70,82 | 68,91 | 69,11 | -1,64% | 864.851,00 |
| 24.10.2024 | 70,51 | 71,49 | 69,99 | 70,26 | -0,01% | 850.078,00 |
| 23.10.2024 | 70,56 | 71,43 | 69,18 | 70,27 | -0,44% | 1.077.608,00 |
| 22.10.2024 | 68,70 | 71,36 | 68,30 | 70,58 | 1,58% | 1.203.365,00 |
| 21.10.2024 | 71,05 | 71,61 | 69,01 | 69,48 | -3,41% | 1.209.237,00 |
| 18.10.2024 | 69,64 | 71,99 | 69,31 | 71,93 | 3,90% | 2.949.381,00 |
| 17.10.2024 | 70,57 | 70,65 | 68,55 | 69,23 | -1,97% | 1.324.524,00 |
| 16.10.2024 | 69,92 | 71,50 | 69,62 | 70,62 | 0,96% | 1.178.943,00 |
| 15.10.2024 | 70,89 | 71,19 | 69,31 | 69,95 | -1,33% | 1.258.247,00 |
| 14.10.2024 | 70,67 | 71,46 | 70,11 | 70,89 | -0,10% | 1.202.139,00 |
| 11.10.2024 | 69,45 | 70,99 | 69,17 | 70,96 | 2,31% | 1.181.402,00 |
| 10.10.2024 | 67,93 | 69,53 | 67,04 | 69,36 | 1,23% | 1.386.696,00 |
| 09.10.2024 | 68,54 | 70,39 | 68,01 | 68,52 | -0,07% | 1.338.854,00 |
| 08.10.2024 | 69,36 | 70,12 | 67,74 | 68,57 | -1,04% | 1.587.999,00 |
| 07.10.2024 | 68,30 | 69,41 | 67,41 | 69,29 | 1,36% | 1.499.783,00 |
| 04.10.2024 | 67,70 | 68,41 | 66,39 | 68,36 | 2,94% | 2.011.108,00 |
| 03.10.2024 | 66,62 | 67,79 | 66,33 | 66,41 | -0,73% | 1.513.408,00 |
| 02.10.2024 | 67,64 | 67,74 | 66,39 | 66,90 | -1,70% | 2.162.909,00 |
| 01.10.2024 | 67,75 | 68,47 | 66,39 | 68,06 | -0,03% | 1.959.675,00 |
| 30.09.2024 | 65,82 | 68,17 | 65,10 | 68,08 | 3,21% | 1.632.893,00 |
| 27.09.2024 | 68,00 | 68,00 | 65,81 | 65,96 | -2,97% | 1.296.551,00 |
| 26.09.2024 | 67,79 | 68,60 | 64,85 | 67,98 | 0,31% | 2.840.460,00 |
| 25.09.2024 | 68,68 | 68,68 | 66,79 | 67,77 | -1,37% | 1.688.292,00 |
| 24.09.2024 | 69,85 | 70,39 | 68,26 | 68,71 | -1,34% | 1.325.006,00 |
| 23.09.2024 | 70,60 | 71,14 | 69,31 | 69,64 | -0,64% | 1.645.648,00 |
| 20.09.2024 | 70,39 | 70,80 | 68,49 | 70,09 | -1,04% | 6.838.388,00 |
| 19.09.2024 | 70,98 | 71,95 | 70,35 | 70,83 | 2,34% | 2.583.419,00 |
| 18.09.2024 | 68,14 | 70,82 | 67,01 | 69,21 | 1,79% | 1.586.386,00 |
| 17.09.2024 | 68,74 | 69,49 | 67,43 | 67,99 | -2,14% | 2.310.957,00 |
| 16.09.2024 | 66,69 | 69,75 | 66,65 | 69,48 | 6,01% | 5.486.940,00 |
| 13.09.2024 | 66,43 | 68,13 | 64,61 | 65,54 | -2,75% | 4.935.689,00 |
| 12.09.2024 | 65,20 | 67,98 | 64,04 | 67,39 | 5,07% | 6.123.135,00 |
| 11.09.2024 | 58,46 | 65,51 | 57,51 | 64,14 | 9,87% | 6.384.354,00 |
| 10.09.2024 | 59,02 | 59,16 | 57,68 | 58,38 | -0,76% | 1.522.079,00 |
| 09.09.2024 | 58,59 | 59,99 | 58,28 | 58,83 | -0,47% | 1.668.528,00 |
| 06.09.2024 | 60,93 | 61,00 | 58,29 | 59,11 | -2,99% | 1.661.818,00 |
| 05.09.2024 | 57,37 | 62,24 | 57,15 | 60,93 | 6,65% | 2.901.852,00 |
| 04.09.2024 | 59,57 | 59,62 | 56,66 | 57,13 | -4,80% | 1.802.455,00 |
| 03.09.2024 | 61,81 | 62,45 | 59,71 | 60,01 | -2,72% | 1.602.349,00 |
| 30.08.2024 | 62,44 | 63,92 | 60,81 | 61,69 | -0,92% | 2.201.074,00 |
| 29.08.2024 | 61,08 | 62,85 | 60,70 | 62,26 | 1,82% | 1.613.448,00 |
| 28.08.2024 | 60,47 | 62,94 | 59,60 | 61,15 | 2,10% | 2.714.794,00 |
| 27.08.2024 | 59,75 | 60,41 | 57,85 | 59,89 | 0,02% | 1.330.834,00 |
| 26.08.2024 | 59,96 | 60,06 | 58,65 | 59,88 | 0,30% | 2.199.152,00 |
| 23.08.2024 | 59,16 | 60,67 | 58,28 | 59,70 | 1,08% | 1.690.426,00 |
| 22.08.2024 | 59,76 | 60,39 | 58,65 | 59,06 | -1,04% | 1.491.602,00 |
| 21.08.2024 | 58,91 | 60,59 | 58,72 | 59,68 | 1,46% | 1.751.180,00 |
| 20.08.2024 | 58,84 | 59,50 | 57,83 | 58,82 | -0,25% | 977.640,00 |
| 19.08.2024 | 58,48 | 59,48 | 58,05 | 58,97 | 0,37% | 1.146.562,00 |
| 16.08.2024 | 58,33 | 59,51 | 57,92 | 58,75 | 0,41% | 1.373.523,00 |
| 15.08.2024 | 56,98 | 58,91 | 56,59 | 58,51 | 3,81% | 1.994.010,00 |
| 14.08.2024 | 58,82 | 59,16 | 56,16 | 56,36 | -4,18% | 1.946.069,00 |
| 13.08.2024 | 57,59 | 59,39 | 57,59 | 58,82 | 2,28% | 3.008.654,00 |
| 12.08.2024 | 57,01 | 57,66 | 55,90 | 57,51 | 0,88% | 1.390.372,00 |
| 09.08.2024 | 57,26 | 58,30 | 56,78 | 57,01 | -0,52% | 1.718.028,00 |
| 08.08.2024 | 56,03 | 58,49 | 55,58 | 57,31 | 2,36% | 1.823.322,00 |
| 07.08.2024 | 57,55 | 57,64 | 55,19 | 55,99 | 0,00% | 1.647.345,00 |
| 06.08.2024 | 55,56 | 57,49 | 55,00 | 55,99 | 0,34% | 2.550.263,00 |
| 05.08.2024 | 54,73 | 57,34 | 54,04 | 55,80 | -2,70% | 3.296.433,00 |
| 02.08.2024 | 55,35 | 57,62 | 52,76 | 57,35 | -0,97% | 5.207.736,00 |
| 01.08.2024 | 55,23 | 58,18 | 52,31 | 57,91 | 26,72% | 10.955.943,00 |
| 31.07.2024 | 47,20 | 47,25 | 45,32 | 45,70 | -1,85% | 3.455.137,00 |
| 30.07.2024 | 45,68 | 47,30 | 45,35 | 46,56 | 2,19% | 3.059.627,00 |
| 29.07.2024 | 44,00 | 45,88 | 43,67 | 45,56 | 0,57% | 4.087.584,00 |
| 26.07.2024 | 48,53 | 49,36 | 45,22 | 45,30 | -6,33% | 3.751.212,00 |
| 25.07.2024 | 47,66 | 49,44 | 47,53 | 48,36 | 1,11% | 3.467.261,00 |
| 24.07.2024 | 49,18 | 49,80 | 47,22 | 47,83 | -3,18% | 2.119.128,00 |
| 23.07.2024 | 47,54 | 50,08 | 47,25 | 49,40 | 2,56% | 2.429.986,00 |
| 22.07.2024 | 47,44 | 48,47 | 47,24 | 48,17 | 2,89% | 1.959.862,00 |
| 19.07.2024 | 47,82 | 48,92 | 46,78 | 46,81 | -1,58% | 2.398.069,00 |
| 18.07.2024 | 48,75 | 49,97 | 47,27 | 47,56 | -3,67% | 2.330.335,00 |
| 17.07.2024 | 48,80 | 50,26 | 48,50 | 49,37 | -0,60% | 2.010.480,00 |
| 16.07.2024 | 47,43 | 49,88 | 46,84 | 49,67 | 5,57% | 2.770.432,00 |
| 15.07.2024 | 46,52 | 47,85 | 46,30 | 47,05 | 1,49% | 1.847.835,00 |
| 12.07.2024 | 45,52 | 46,95 | 45,06 | 46,36 | 3,39% | 2.378.212,00 |
| 11.07.2024 | 46,31 | 46,90 | 43,48 | 44,84 | -1,08% | 4.833.408,00 |
| 10.07.2024 | 44,10 | 45,72 | 43,89 | 45,33 | 2,81% | 1.721.123,00 |
| 09.07.2024 | 44,56 | 45,53 | 43,68 | 44,09 | -2,43% | 1.913.844,00 |
| 08.07.2024 | 44,54 | 45,87 | 44,39 | 45,19 | 1,39% | 2.985.505,00 |
| 05.07.2024 | 43,18 | 44,71 | 42,74 | 44,57 | 3,20% | 1.618.958,00 |
| 03.07.2024 | 43,61 | 43,83 | 42,82 | 43,19 | 0,05% | 883.671,00 |