103,149$
0,47%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 102,75 | 103,42 | 102,34 | 103,18 | 0,50% | 4.725.332,00 |
| 05.02.2026 | 102,33 | 102,73 | 102,33 | 102,67 | 0,39% | 3.219.250,00 |
| 04.02.2026 | 102,69 | 102,69 | 102,13 | 102,27 | -0,23% | 2.711.878,00 |
| 03.02.2026 | 102,52 | 102,70 | 102,48 | 102,51 | 0,01% | 1.436.088,00 |
| 02.02.2026 | 102,42 | 102,55 | 102,40 | 102,50 | 0,16% | 1.024.664,00 |
| 30.01.2026 | 102,32 | 102,56 | 102,31 | 102,34 | 0,04% | 2.467.174,00 |
| 29.01.2026 | 102,25 | 102,41 | 102,12 | 102,30 | 0,05% | 1.874.642,00 |
| 28.01.2026 | 102,32 | 102,45 | 102,15 | 102,25 | -0,09% | 2.480.093,00 |
| 27.01.2026 | 102,55 | 102,59 | 102,33 | 102,34 | -0,17% | 2.993.755,00 |
| 26.01.2026 | 102,23 | 102,59 | 102,19 | 102,51 | 0,24% | 1.684.050,00 |
| 23.01.2026 | 102,41 | 102,48 | 102,14 | 102,26 | -0,12% | 1.858.018,00 |
| 22.01.2026 | 102,48 | 102,66 | 102,30 | 102,38 | -0,12% | 4.360.257,00 |
| 21.01.2026 | 102,35 | 102,55 | 102,25 | 102,50 | 0,15% | 1.965.292,00 |
| 20.01.2026 | 102,31 | 102,46 | 102,00 | 102,35 | 1,03% | 3.217.998,00 |
| 19.01.2026 | 100,87 | 101,79 | 100,70 | 101,31 | -1,10% | - |
| 16.01.2026 | 102,35 | 102,46 | 102,31 | 102,43 | 0,09% | 1.609.728,00 |
| 15.01.2026 | 102,32 | 102,47 | 102,29 | 102,34 | 0,08% | 1.969.961,00 |
| 14.01.2026 | 102,30 | 102,56 | 102,12 | 102,26 | 0,01% | 3.691.155,00 |
| 13.01.2026 | 102,06 | 102,33 | 102,06 | 102,25 | 0,02% | 1.238.963,00 |
| 12.01.2026 | 102,02 | 102,41 | 102,01 | 102,23 | 0,12% | 1.542.626,00 |
| 09.01.2026 | 101,83 | 102,16 | 101,83 | 102,11 | 0,32% | 1.566.748,00 |
| 08.01.2026 | 101,64 | 101,79 | 101,64 | 101,78 | 0,15% | 2.928.172,00 |
| 07.01.2026 | 101,66 | 101,89 | 101,55 | 101,63 | -0,02% | 2.612.944,00 |
| 06.01.2026 | 101,57 | 101,84 | 101,56 | 101,65 | 0,05% | 3.782.133,00 |
| 05.01.2026 | 101,61 | 101,91 | 101,51 | 101,60 | -0,14% | 3.242.402,00 |
| 02.01.2026 | 101,72 | 102,05 | 101,63 | 101,74 | 0,18% | 1.956.823,00 |
| 31.12.2025 | 101,81 | 101,95 | 101,55 | 101,56 | -0,33% | 1.471.185,00 |
| 30.12.2025 | 101,62 | 101,93 | 101,62 | 101,90 | -0,03% | 837.926,00 |
| 29.12.2025 | 101,52 | 102,00 | 101,51 | 101,93 | 0,35% | 1.917.850,00 |
| 26.12.2025 | 101,60 | 101,70 | 101,51 | 101,57 | 0,03% | 1.253.106,00 |
| 24.12.2025 | 101,59 | 101,65 | 101,49 | 101,54 | -0,05% | 400.705,00 |
| 23.12.2025 | 101,75 | 101,85 | 101,45 | 101,59 | -0,23% | 1.656.843,00 |
| 22.12.2025 | 101,71 | 101,88 | 101,54 | 101,82 | 0,00% | 4.443.210,00 |
| 19.12.2025 | 101,50 | 102,66 | 101,28 | 101,82 | 0,43% | 6.116.501,00 |
| 18.12.2025 | 101,75 | 101,78 | 101,35 | 101,38 | -0,23% | 3.644.612,00 |
| 17.12.2025 | 101,74 | 101,89 | 101,61 | 101,61 | -0,15% | 2.831.233,00 |
| 16.12.2025 | 101,60 | 101,93 | 101,46 | 101,76 | 0,02% | 3.503.605,00 |
| 15.12.2025 | 101,51 | 101,74 | 101,30 | 101,74 | 0,24% | 6.476.720,00 |
| 12.12.2025 | 101,40 | 101,61 | 101,38 | 101,50 | 0,14% | 2.998.585,00 |
| 11.12.2025 | 101,28 | 101,52 | 101,19 | 101,36 | 0,11% | 3.407.430,00 |
| 10.12.2025 | 101,28 | 101,95 | 101,16 | 101,25 | 0,00% | 5.117.851,00 |
| 09.12.2025 | 101,15 | 101,32 | 101,12 | 101,25 | 0,29% | 2.938.289,00 |
| 08.12.2025 | 101,25 | 101,25 | 100,95 | 100,96 | -0,10% | 8.894.140,00 |
| 05.12.2025 | 101,13 | 101,26 | 101,01 | 101,06 | -0,07% | 6.629.240,00 |
| 04.12.2025 | 101,25 | 101,37 | 100,98 | 101,13 | -0,12% | 8.957.072,00 |
| 03.12.2025 | 101,22 | 101,39 | 101,15 | 101,25 | 0,05% | 6.017.284,00 |
| 02.12.2025 | 101,25 | 101,43 | 101,10 | 101,20 | 0,00% | 10.321.968,00 |
| 01.12.2025 | 101,35 | 101,40 | 101,17 | 101,20 | -0,09% | 10.600.980,00 |
| 28.11.2025 | 101,43 | 101,54 | 101,01 | 101,29 | -0,16% | 2.872.665,00 |
| 26.11.2025 | 101,12 | 101,61 | 101,12 | 101,45 | 0,32% | 6.398.585,00 |
| 25.11.2025 | 101,00 | 101,15 | 100,98 | 101,13 | 0,12% | 12.318.447,00 |
| 24.11.2025 | 100,92 | 101,26 | 100,92 | 101,01 | 0,11% | 14.859.918,00 |
| 21.11.2025 | 100,99 | 101,04 | 100,75 | 100,90 | 0,16% | 19.380.266,00 |
| 20.11.2025 | 101,63 | 101,87 | 100,57 | 100,74 | 16,89% | 67.812.161,00 |
| 19.11.2025 | 69,50 | 89,67 | 69,11 | 86,18 | 23,66% | 20.012.256,00 |
| 18.11.2025 | 66,87 | 70,00 | 66,00 | 69,69 | 3,78% | 3.547.832,00 |
| 17.11.2025 | 66,42 | 68,79 | 66,38 | 67,15 | 0,18% | 2.357.683,00 |
| 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 |