50,745€
2,04%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 50,03 | 50,03 | 50,03 | 50,03 | -2,17% | - |
| 21.11.2024 | 49,92 | 51,53 | 49,40 | 51,14 | 2,18% | - |
| 20.11.2024 | 50,76 | 50,76 | 50,05 | 50,05 | 7,32% | 100,00 |
| 19.11.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -0,78% | - |
| 18.11.2024 | 46,66 | 47,00 | 46,66 | 47,00 | -2,47% | 565,00 |
| 15.11.2024 | 48,19 | 48,19 | 48,19 | 48,19 | 0,79% | - |
| 14.11.2024 | 47,81 | 47,81 | 47,81 | 47,81 | 2,33% | - |
| 13.11.2024 | 47,00 | 47,00 | 46,72 | 46,72 | -2,64% | 200,00 |
| 12.11.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -0,11% | - |
| 11.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -2,26% | - |
| 08.11.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -1,35% | - |
| 07.11.2024 | 50,64 | 50,64 | 49,83 | 49,83 | -1,69% | 50,00 |
| 06.11.2024 | 50,68 | 50,68 | 50,68 | 50,68 | -22,15% | - |
| 05.11.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 1,89% | - |
| 04.11.2024 | 63,89 | 63,89 | 63,89 | 63,89 | 1,19% | - |
| 01.11.2024 | 63,14 | 63,14 | 63,14 | 63,14 | -1,82% | - |
| 31.10.2024 | 64,31 | 64,31 | 64,31 | 64,31 | 0,30% | - |
| 30.10.2024 | 64,12 | 64,12 | 64,12 | 64,12 | 0,41% | - |
| 29.10.2024 | 63,86 | 63,86 | 63,86 | 63,86 | -0,90% | - |
| 28.10.2024 | 63,89 | 64,44 | 63,89 | 64,44 | -0,25% | 10,00 |
| 25.10.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,45% | - |
| 24.10.2024 | 64,89 | 64,89 | 64,89 | 64,89 | -0,09% | - |
| 23.10.2024 | 64,95 | 64,95 | 64,95 | 64,95 | 1,82% | - |
| 22.10.2024 | 63,79 | 63,79 | 63,79 | 63,79 | -3,16% | - |
| 21.10.2024 | 65,87 | 65,87 | 65,87 | 65,87 | 3,68% | - |
| 18.10.2024 | 63,53 | 63,53 | 63,53 | 63,53 | -1,79% | - |
| 17.10.2024 | 64,69 | 64,69 | 64,69 | 64,69 | 1,17% | - |
| 16.10.2024 | 63,94 | 63,94 | 63,94 | 63,94 | -1,27% | - |
| 15.10.2024 | 64,76 | 64,76 | 64,76 | 64,76 | -0,87% | - |
| 14.10.2024 | 65,24 | 65,33 | 65,24 | 65,33 | 3,55% | 55,00 |
| 11.10.2024 | 63,09 | 63,09 | 63,09 | 63,09 | 1,28% | - |
| 10.10.2024 | 62,29 | 62,29 | 62,29 | 62,29 | 0,34% | - |
| 09.10.2024 | 62,08 | 62,08 | 62,08 | 62,08 | -0,64% | - |
| 08.10.2024 | 62,48 | 62,48 | 62,48 | 62,48 | 0,87% | 30,00 |
| 07.10.2024 | 61,94 | 61,94 | 61,94 | 61,94 | 3,41% | - |
| 04.10.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -0,60% | - |
| 03.10.2024 | 60,26 | 60,26 | 60,26 | 60,26 | -1,39% | - |
| 02.10.2024 | 61,11 | 61,11 | 61,11 | 61,11 | 0,46% | - |
| 01.10.2024 | 60,83 | 60,83 | 60,83 | 60,83 | 3,54% | - |
| 30.09.2024 | 58,75 | 58,75 | 58,75 | 58,75 | -2,81% | - |
| 27.09.2024 | 60,45 | 60,45 | 60,45 | 60,45 | 0,83% | - |
| 26.09.2024 | 61,27 | 61,27 | 59,95 | 59,95 | -1,69% | 50,00 |
| 25.09.2024 | 60,98 | 60,98 | 60,98 | 60,98 | -2,18% | - |
| 24.09.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -1,61% | - |
| 23.09.2024 | 62,57 | 63,36 | 62,57 | 63,36 | 0,46% | 50,00 |
| 20.09.2024 | 63,07 | 63,07 | 63,07 | 63,07 | -1,44% | - |
| 19.09.2024 | 62,31 | 63,99 | 62,31 | 63,99 | 5,13% | 30,00 |
| 18.09.2024 | 60,87 | 60,87 | 60,87 | 60,87 | -1,23% | - |
| 17.09.2024 | 61,63 | 61,63 | 61,63 | 61,63 | -1,12% | - |
| 16.09.2024 | 58,77 | 62,33 | 58,77 | 62,33 | 3,49% | 1.478,00 |
| 13.09.2024 | 60,52 | 60,52 | 60,23 | 60,23 | 4,02% | 50,00 |
| 12.09.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 10,33% | - |
| 11.09.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -0,83% | - |
| 10.09.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,82% | - |
| 09.09.2024 | 53,36 | 53,36 | 53,36 | 53,36 | -2,02% | - |
| 06.09.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 6,20% | - |
| 05.09.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -4,65% | - |
| 04.09.2024 | 53,78 | 53,78 | 53,78 | 53,78 | -3,03% | - |
| 03.09.2024 | 55,46 | 55,46 | 55,46 | 55,46 | 0,00% | - |
| 02.09.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -0,95% | - |
| 30.08.2024 | 55,99 | 55,99 | 55,99 | 55,99 | 2,66% | - |
| 29.08.2024 | 54,54 | 54,54 | 54,54 | 54,54 | 1,98% | - |
| 28.08.2024 | 53,48 | 53,48 | 53,48 | 53,48 | 0,81% | - |
| 27.08.2024 | 53,05 | 53,05 | 53,05 | 53,05 | 0,82% | - |
| 26.08.2024 | 53,12 | 53,12 | 52,62 | 52,62 | -0,60% | 76,00 |
| 23.08.2024 | 52,94 | 52,94 | 52,94 | 52,94 | -0,62% | - |
| 22.08.2024 | 53,27 | 53,27 | 53,27 | 53,27 | 1,12% | - |
| 21.08.2024 | 52,68 | 52,68 | 52,68 | 52,68 | -0,57% | - |
| 20.08.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 0,17% | - |
| 19.08.2024 | 52,89 | 52,89 | 52,89 | 52,89 | -0,28% | - |
| 16.08.2024 | 53,04 | 53,04 | 53,04 | 53,04 | 4,02% | - |
| 15.08.2024 | 50,99 | 50,99 | 50,99 | 50,99 | -4,26% | - |
| 14.08.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 1,68% | - |
| 13.08.2024 | 52,38 | 52,38 | 52,38 | 52,38 | 0,79% | - |
| 12.08.2024 | 51,97 | 51,97 | 51,97 | 51,97 | 1,74% | - |
| 09.08.2024 | 52,16 | 52,16 | 51,08 | 51,08 | 0,45% | 20,00 |
| 08.08.2024 | 50,85 | 50,85 | 50,85 | 50,85 | -0,68% | - |
| 07.08.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,14% | - |
| 06.08.2024 | 51,13 | 51,13 | 51,13 | 51,13 | 1,91% | - |
| 05.08.2024 | 50,17 | 50,17 | 50,17 | 50,17 | -1,97% | - |
| 02.08.2024 | 53,04 | 53,04 | 51,18 | 51,18 | 6,56% | 45,00 |
| 01.08.2024 | 46,46 | 48,03 | 46,46 | 48,03 | 11,63% | 10,00 |
| 31.07.2024 | 43,03 | 43,03 | 43,03 | 43,03 | 2,71% | - |
| 30.07.2024 | 41,89 | 41,89 | 41,89 | 41,89 | 0,59% | - |
| 29.07.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -6,26% | - |
| 26.07.2024 | 44,43 | 44,43 | 44,43 | 44,43 | 1,25% | - |
| 25.07.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -1,97% | - |
| 24.07.2024 | 45,12 | 45,12 | 44,76 | 44,76 | 1,83% | 200,00 |
| 23.07.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 0,45% | - |
| 22.07.2024 | 42,85 | 43,76 | 42,85 | 43,76 | 0,57% | 12,00 |
| 19.07.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -3,28% | - |
| 18.07.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 0,90% | - |
| 17.07.2024 | 45,19 | 45,19 | 44,58 | 44,58 | 0,07% | 200,00 |
| 16.07.2024 | 43,05 | 44,55 | 43,05 | 44,55 | 4,32% | 10,00 |
| 15.07.2024 | 42,71 | 42,71 | 42,71 | 42,71 | 4,03% | 50,00 |
| 12.07.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -1,33% | - |
| 11.07.2024 | 41,61 | 41,61 | 41,61 | 41,61 | 2,59% | - |
| 10.07.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -2,48% | - |
| 09.07.2024 | 41,59 | 41,59 | 41,59 | 41,59 | 1,61% | - |
| 08.07.2024 | 40,93 | 40,93 | 40,93 | 40,93 | 2,99% | - |