67,019$
-1,09%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 66,83 | 68,26 | 65,60 | 67,03 | -1,08% | 1.734.834,00 |
| 13.11.2025 | 67,90 | 68,98 | 67,54 | 67,76 | -0,88% | 1.928.489,00 |
| 12.11.2025 | 67,29 | 69,08 | 67,02 | 68,36 | 1,27% | 3.240.767,00 |
| 11.11.2025 | 66,25 | 68,12 | 66,25 | 67,50 | 1,38% | 2.548.287,00 |
| 10.11.2025 | 67,59 | 67,90 | 66,20 | 66,58 | 0,60% | 2.183.783,00 |
| 07.11.2025 | 66,53 | 67,27 | 64,92 | 66,18 | -1,53% | 3.006.904,00 |
| 06.11.2025 | 69,91 | 70,00 | 66,73 | 67,21 | -3,48% | 2.797.496,00 |
| 05.11.2025 | 69,38 | 70,36 | 68,65 | 69,63 | 0,06% | 3.977.790,00 |
| 04.11.2025 | 70,08 | 72,81 | 67,61 | 69,59 | 3,87% | 8.899.965,00 |
| 03.11.2025 | 64,90 | 67,31 | 64,02 | 67,00 | 3,57% | 6.359.127,00 |
| 31.10.2025 | 63,22 | 64,81 | 62,56 | 64,69 | 2,33% | 2.424.629,00 |
| 30.10.2025 | 62,55 | 64,32 | 62,55 | 63,22 | 0,77% | 1.816.891,00 |
| 29.10.2025 | 62,54 | 63,94 | 62,54 | 62,74 | -0,88% | 2.036.696,00 |
| 28.10.2025 | 63,22 | 63,61 | 62,39 | 63,30 | -0,31% | 2.429.620,00 |
| 27.10.2025 | 64,85 | 65,00 | 63,30 | 63,50 | -1,76% | 2.987.510,00 |
| 24.10.2025 | 64,88 | 65,44 | 64,42 | 64,64 | -0,27% | 1.976.776,00 |
| 23.10.2025 | 63,40 | 64,82 | 63,19 | 64,82 | 3,03% | 2.171.487,00 |
| 22.10.2025 | 63,54 | 64,31 | 62,85 | 62,91 | -0,79% | 2.490.344,00 |
| 21.10.2025 | 63,19 | 64,21 | 62,50 | 63,41 | 1,08% | 1.648.544,00 |
| 20.10.2025 | 61,80 | 63,06 | 61,75 | 62,73 | 2,43% | 2.139.800,00 |
| 17.10.2025 | 61,47 | 61,87 | 60,94 | 61,24 | -0,08% | - |
| 16.10.2025 | 60,68 | 62,08 | 60,39 | 61,29 | 1,17% | 1.857.352,00 |
| 15.10.2025 | 61,00 | 62,31 | 60,56 | 60,58 | 0,03% | 1.981.942,00 |
| 14.10.2025 | 58,85 | 60,97 | 58,53 | 60,56 | 2,02% | 2.053.781,00 |
| 13.10.2025 | 58,20 | 59,69 | 57,75 | 59,36 | 1,75% | 2.258.879,00 |
| 10.10.2025 | 59,60 | 59,66 | 57,91 | 58,34 | -1,88% | 2.443.820,00 |
| 09.10.2025 | 59,32 | 60,26 | 59,24 | 59,46 | 0,24% | 1.561.619,00 |
| 08.10.2025 | 57,93 | 59,84 | 57,93 | 59,32 | 2,72% | 2.223.879,00 |
| 07.10.2025 | 58,00 | 58,32 | 57,13 | 57,75 | 0,21% | 1.929.713,00 |
| 06.10.2025 | 56,72 | 57,85 | 56,38 | 57,63 | 1,60% | 1.889.522,00 |
| 03.10.2025 | 56,22 | 56,98 | 55,90 | 56,72 | 0,94% | 1.625.107,00 |
| 02.10.2025 | 56,87 | 56,93 | 55,56 | 56,19 | -0,43% | 1.753.080,00 |
| 01.10.2025 | 54,50 | 56,46 | 54,50 | 56,43 | 3,14% | 2.404.399,00 |
| 30.09.2025 | 53,38 | 54,98 | 53,14 | 54,71 | 2,49% | 2.263.561,00 |
| 29.09.2025 | 53,29 | 53,71 | 52,85 | 53,38 | -0,35% | 1.842.823,00 |
| 26.09.2025 | 53,91 | 54,07 | 53,01 | 53,57 | -0,20% | 2.253.006,00 |
| 25.09.2025 | 53,09 | 54,74 | 52,39 | 53,68 | 1,05% | 2.560.464,00 |
| 24.09.2025 | 52,33 | 53,29 | 51,75 | 53,12 | 1,35% | 1.734.612,00 |
| 23.09.2025 | 53,70 | 53,96 | 52,26 | 52,41 | -2,15% | 2.214.645,00 |
| 22.09.2025 | 52,88 | 53,86 | 52,38 | 53,56 | 0,45% | 2.201.977,00 |
| 19.09.2025 | 53,38 | 53,40 | 52,68 | 53,32 | -0,50% | 3.098.139,00 |
| 18.09.2025 | 53,00 | 53,81 | 52,50 | 53,59 | 2,31% | 2.146.775,00 |
| 17.09.2025 | 52,76 | 53,63 | 52,11 | 52,38 | -1,06% | 2.233.492,00 |
| 16.09.2025 | 53,52 | 53,96 | 52,63 | 52,94 | -0,92% | 2.116.113,00 |
| 15.09.2025 | 53,94 | 54,51 | 53,21 | 53,43 | -0,95% | 2.558.177,00 |
| 12.09.2025 | 56,22 | 56,33 | 53,88 | 53,94 | -3,68% | 2.321.298,00 |
| 11.09.2025 | 55,34 | 56,52 | 55,02 | 56,00 | 2,25% | 2.440.729,00 |
| 10.09.2025 | 55,21 | 55,66 | 54,10 | 54,77 | -1,16% | 2.560.681,00 |
| 09.09.2025 | 53,83 | 55,58 | 53,60 | 55,41 | 2,82% | 3.527.117,00 |
| 08.09.2025 | 53,91 | 53,97 | 52,16 | 53,89 | 0,15% | 2.812.788,00 |
| 05.09.2025 | 51,49 | 54,36 | 51,18 | 53,81 | 4,67% | 4.185.226,00 |
| 04.09.2025 | 51,24 | 52,76 | 50,88 | 51,41 | 4,34% | 6.815.935,00 |
| 03.09.2025 | 48,33 | 49,50 | 47,81 | 49,27 | 2,62% | 2.799.471,00 |
| 02.09.2025 | 47,43 | 48,41 | 47,28 | 48,01 | 1,24% | 2.316.431,00 |
| 29.08.2025 | 46,95 | 47,45 | 46,30 | 47,42 | 1,00% | 3.318.568,00 |
| 28.08.2025 | 47,00 | 47,76 | 46,88 | 46,95 | 0,51% | 2.281.951,00 |
| 27.08.2025 | 46,20 | 47,47 | 46,16 | 46,71 | 1,30% | 2.146.233,00 |
| 26.08.2025 | 45,74 | 46,74 | 45,72 | 46,11 | 0,99% | 2.215.422,00 |
| 25.08.2025 | 47,08 | 47,24 | 45,38 | 45,66 | -3,81% | 1.792.624,00 |
| 22.08.2025 | 46,96 | 47,86 | 46,57 | 47,47 | 1,69% | 2.023.821,00 |
| 21.08.2025 | 46,69 | 47,18 | 46,27 | 46,68 | -0,68% | 2.135.779,00 |
| 20.08.2025 | 45,45 | 47,09 | 44,90 | 47,00 | 2,89% | 3.785.401,00 |
| 19.08.2025 | 45,35 | 46,57 | 45,00 | 45,68 | 1,31% | 2.866.823,00 |
| 18.08.2025 | 45,43 | 45,85 | 44,80 | 45,09 | -1,12% | 2.851.652,00 |
| 15.08.2025 | 45,73 | 46,26 | 44,79 | 45,60 | 1,36% | 3.885.930,00 |
| 14.08.2025 | 44,74 | 45,08 | 43,67 | 44,99 | 0,18% | 4.090.178,00 |
| 13.08.2025 | 42,02 | 45,45 | 42,02 | 44,91 | 7,59% | 5.266.810,00 |
| 12.08.2025 | 41,20 | 41,91 | 41,15 | 41,74 | 2,03% | 3.509.282,00 |
| 11.08.2025 | 40,87 | 41,57 | 40,55 | 40,91 | -0,20% | 4.501.481,00 |
| 08.08.2025 | 43,53 | 44,21 | 40,95 | 40,99 | -5,03% | 6.212.826,00 |
| 07.08.2025 | 39,00 | 43,51 | 38,81 | 43,16 | -7,99% | 17.863.093,00 |
| 06.08.2025 | 47,33 | 47,58 | 46,06 | 46,91 | -0,95% | 4.235.166,00 |
| 05.08.2025 | 46,74 | 48,02 | 46,30 | 47,36 | 1,13% | 2.371.194,00 |
| 04.08.2025 | 47,66 | 48,24 | 46,16 | 46,83 | -1,95% | 2.914.358,00 |
| 01.08.2025 | 46,58 | 47,94 | 46,50 | 47,76 | 1,73% | 2.535.864,00 |
| 31.07.2025 | 46,31 | 49,57 | 46,06 | 46,95 | 0,32% | 4.295.270,00 |
| 30.07.2025 | 47,62 | 47,72 | 46,63 | 46,80 | -1,56% | 1.877.534,00 |
| 29.07.2025 | 48,07 | 48,07 | 46,97 | 47,54 | -1,04% | 2.155.776,00 |
| 28.07.2025 | 48,65 | 49,06 | 47,90 | 48,04 | -0,93% | 1.598.305,00 |
| 25.07.2025 | 48,87 | 49,22 | 48,33 | 48,49 | -0,57% | 1.240.565,00 |
| 24.07.2025 | 48,50 | 49,93 | 48,26 | 48,77 | 0,74% | 2.459.723,00 |
| 23.07.2025 | 49,88 | 50,28 | 48,15 | 48,41 | -2,85% | 2.134.583,00 |
| 22.07.2025 | 48,51 | 50,46 | 48,19 | 49,83 | 3,04% | 2.567.886,00 |
| 21.07.2025 | 50,72 | 50,77 | 48,32 | 48,36 | -4,16% | 2.245.143,00 |
| 18.07.2025 | 52,80 | 52,82 | 50,28 | 50,46 | -3,35% | 2.153.721,00 |
| 17.07.2025 | 53,57 | 53,95 | 52,17 | 52,21 | -2,72% | 1.692.494,00 |
| 16.07.2025 | 53,19 | 53,79 | 52,20 | 53,67 | 1,28% | 1.571.543,00 |
| 15.07.2025 | 54,25 | 54,85 | 52,76 | 52,99 | -2,41% | 2.624.823,00 |
| 14.07.2025 | 51,38 | 54,47 | 51,37 | 54,30 | 4,60% | 2.262.926,00 |
| 11.07.2025 | 53,05 | 53,81 | 51,76 | 51,91 | -2,64% | 1.748.730,00 |
| 10.07.2025 | 55,22 | 55,46 | 52,20 | 53,32 | -3,60% | 3.888.052,00 |
| 09.07.2025 | 54,81 | 55,90 | 53,87 | 55,31 | 3,31% | 2.585.893,00 |
| 08.07.2025 | 52,45 | 53,58 | 52,00 | 53,54 | 2,02% | 2.676.968,00 |
| 07.07.2025 | 53,43 | 53,68 | 52,31 | 52,48 | -1,65% | 1.754.207,00 |
| 03.07.2025 | 53,63 | 54,23 | 52,90 | 53,36 | -0,93% | 1.668.708,00 |
| 02.07.2025 | 54,60 | 54,74 | 53,37 | 53,86 | -1,36% | 2.386.748,00 |
| 01.07.2025 | 52,85 | 55,09 | 52,60 | 54,60 | 2,75% | 2.881.133,00 |
| 30.06.2025 | 53,57 | 53,94 | 52,73 | 53,14 | -0,95% | 2.168.730,00 |
| 27.06.2025 | 51,25 | 57,40 | 50,19 | 53,65 | 3,55% | 9.084.306,00 |
| 26.06.2025 | 52,39 | 52,97 | 51,01 | 51,81 | -0,21% | 2.822.532,00 |