40,018€
3,70%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 40,17 | 40,17 | 40,17 | 40,17 | 4,08% | - |
| 24.04.2025 | 38,59 | 38,59 | 38,59 | 38,59 | -2,55% | - |
| 23.04.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 6,14% | 95,00 |
| 22.04.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 0,30% | - |
| 17.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,81% | - |
| 16.04.2025 | 37,89 | 37,89 | 37,89 | 37,89 | -2,71% | - |
| 15.04.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -0,45% | - |
| 14.04.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 0,26% | - |
| 11.04.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -5,21% | - |
| 10.04.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 14,59% | - |
| 09.04.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -10,37% | - |
| 08.04.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 10,58% | - |
| 07.04.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -8,82% | - |
| 04.04.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 2,29% | - |
| 03.04.2025 | 38,86 | 38,86 | 38,86 | 38,86 | -2,91% | - |
| 02.04.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 0,65% | - |
| 01.04.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -0,10% | - |
| 31.03.2025 | 39,92 | 39,92 | 39,80 | 39,80 | -3,99% | 30,00 |
| 28.03.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -0,13% | - |
| 27.03.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -1,40% | - |
| 26.03.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -2,87% | - |
| 25.03.2025 | 43,37 | 43,37 | 43,35 | 43,35 | 2,95% | 9,00 |
| 24.03.2025 | 42,11 | 42,11 | 42,11 | 42,11 | 3,49% | - |
| 21.03.2025 | 40,69 | 40,69 | 40,69 | 40,69 | -2,78% | - |
| 20.03.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 2,17% | - |
| 19.03.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -0,33% | - |
| 18.03.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,27% | - |
| 17.03.2025 | 40,99 | 40,99 | 40,99 | 40,99 | 3,26% | - |
| 14.03.2025 | 39,69 | 39,69 | 39,69 | 39,69 | -6,14% | - |
| 13.03.2025 | 42,29 | 42,29 | 42,29 | 42,29 | 1,65% | - |
| 12.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,11% | - |
| 11.03.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -4,45% | - |
| 10.03.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 0,37% | - |
| 07.03.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -2,17% | - |
| 06.03.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -4,19% | - |
| 05.03.2025 | 45,77 | 45,77 | 45,77 | 45,77 | 1,43% | - |
| 04.03.2025 | 45,15 | 45,15 | 45,13 | 45,13 | -0,62% | 100,00 |
| 03.03.2025 | 45,41 | 45,41 | 45,41 | 45,41 | -0,86% | - |
| 28.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,88% | - |
| 27.02.2025 | 46,21 | 46,21 | 46,21 | 46,21 | -3,14% | - |
| 26.02.2025 | 47,71 | 47,71 | 47,71 | 47,71 | -1,93% | - |
| 25.02.2025 | 48,67 | 48,67 | 48,65 | 48,65 | 3,80% | 10,00 |
| 24.02.2025 | 46,87 | 46,87 | 46,87 | 46,87 | -0,20% | - |
| 21.02.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 6,39% | - |
| 20.02.2025 | 46,04 | 46,04 | 44,14 | 44,14 | -6,61% | 300,00 |
| 19.02.2025 | 47,27 | 47,27 | 47,27 | 47,27 | 0,53% | - |
| 18.02.2025 | 47,02 | 47,02 | 47,02 | 47,02 | 0,06% | - |
| 17.02.2025 | 46,99 | 46,99 | 46,99 | 46,99 | -2,45% | - |
| 14.02.2025 | 48,17 | 48,17 | 48,17 | 48,17 | 0,22% | - |
| 13.02.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -1,96% | - |
| 12.02.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -2,87% | - |
| 11.02.2025 | 50,47 | 50,47 | 50,47 | 50,47 | -2,40% | - |
| 10.02.2025 | 51,71 | 51,71 | 51,71 | 51,71 | -0,58% | - |
| 07.02.2025 | 52,01 | 52,01 | 52,01 | 52,01 | -2,79% | - |
| 06.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,51% | - |
| 05.02.2025 | 52,19 | 52,19 | 52,19 | 52,19 | -1,94% | - |
| 04.02.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -1,10% | - |
| 03.02.2025 | 53,81 | 53,81 | 53,81 | 53,81 | 0,11% | 50,00 |
| 31.01.2025 | 53,75 | 53,75 | 53,75 | 53,75 | 2,24% | - |
| 30.01.2025 | 52,57 | 52,57 | 52,57 | 52,57 | -0,59% | - |
| 29.01.2025 | 52,88 | 52,88 | 52,88 | 52,88 | -0,19% | - |
| 28.01.2025 | 53,04 | 53,04 | 52,98 | 52,98 | -0,34% | 60,00 |
| 27.01.2025 | 52,18 | 53,16 | 52,18 | 53,16 | 1,12% | 75,00 |
| 24.01.2025 | 51,41 | 52,57 | 51,41 | 52,57 | 0,42% | 100,00 |
| 23.01.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 0,71% | - |
| 22.01.2025 | 51,98 | 51,98 | 51,98 | 51,98 | 4,64% | - |
| 21.01.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -0,53% | - |
| 20.01.2025 | 49,94 | 49,94 | 49,94 | 49,94 | 1,30% | - |
| 17.01.2025 | 48,83 | 49,30 | 48,83 | 49,30 | -4,95% | 218,00 |
| 16.01.2025 | 51,87 | 51,87 | 51,87 | 51,87 | -0,92% | - |
| 15.01.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -7,88% | - |
| 14.01.2025 | 56,83 | 56,83 | 56,83 | 56,83 | 2,82% | - |
| 13.01.2025 | 54,87 | 55,27 | 54,87 | 55,27 | 1,90% | 50,00 |
| 10.01.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,67% | - |
| 09.01.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,30% | - |
| 08.01.2025 | 54,94 | 54,94 | 54,04 | 54,04 | -2,05% | 60,00 |
| 07.01.2025 | 55,17 | 55,17 | 55,17 | 55,17 | -0,18% | - |
| 06.01.2025 | 55,27 | 55,27 | 55,27 | 55,27 | -0,16% | - |
| 03.01.2025 | 55,36 | 55,36 | 55,36 | 55,36 | 2,25% | - |
| 02.01.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -1,24% | - |
| 30.12.2024 | 54,82 | 54,82 | 54,82 | 54,82 | -0,02% | - |
| 27.12.2024 | 54,83 | 54,83 | 54,83 | 54,83 | -3,65% | - |
| 23.12.2024 | 56,91 | 56,91 | 56,91 | 56,91 | 6,02% | - |
| 20.12.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -2,40% | - |
| 19.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -3,98% | - |
| 18.12.2024 | 57,28 | 57,28 | 57,28 | 57,28 | -0,33% | - |
| 17.12.2024 | 57,47 | 57,47 | 57,47 | 57,47 | -0,66% | - |
| 16.12.2024 | 57,99 | 57,99 | 57,70 | 57,85 | -2,76% | 7,00 |
| 13.12.2024 | 59,49 | 59,49 | 59,49 | 59,49 | 0,12% | - |
| 12.12.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 2,54% | - |
| 11.12.2024 | 57,95 | 57,95 | 57,95 | 57,95 | -0,36% | - |
| 10.12.2024 | 58,16 | 58,16 | 58,16 | 58,16 | -1,27% | - |
| 09.12.2024 | 58,91 | 58,91 | 58,91 | 58,91 | 0,05% | - |
| 06.12.2024 | 58,88 | 58,88 | 58,88 | 58,88 | -2,73% | - |
| 05.12.2024 | 60,53 | 60,53 | 60,53 | 60,53 | 5,60% | - |
| 04.12.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -2,07% | - |
| 03.12.2024 | 58,53 | 58,53 | 58,53 | 58,53 | -0,17% | - |
| 02.12.2024 | 58,63 | 58,63 | 58,63 | 58,63 | 1,02% | - |
| 29.11.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -0,34% | - |
| 28.11.2024 | 58,24 | 58,24 | 58,24 | 58,24 | 3,69% | - |