52,045€
4,77%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2025 | 52,25 | 52,26 | 51,98 | 52,12 | 4,91% | - |
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% | - |
27.11.2024 | 56,17 | 56,17 | 56,17 | 56,17 | 0,30% | - |
26.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 11,20% | - |
25.11.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 0,66% | - |
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% | - |