56,070€
4,39%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 54,62 | 55,88 | 54,62 | 55,88 | 4,04% | 40,00 |
| 30.10.2025 | 53,71 | 53,71 | 53,71 | 53,71 | -1,00% | - |
| 29.10.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 0,13% | - |
| 28.10.2025 | 54,18 | 54,18 | 54,18 | 54,18 | -2,62% | - |
| 27.10.2025 | 55,64 | 55,64 | 55,64 | 55,64 | -0,09% | - |
| 24.10.2025 | 55,69 | 55,69 | 55,69 | 55,69 | 3,13% | - |
| 23.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,68% | - |
| 22.10.2025 | 54,37 | 54,37 | 54,37 | 54,37 | -1,32% | - |
| 21.10.2025 | 53,67 | 55,10 | 53,67 | 55,10 | 5,29% | 200,00 |
| 20.10.2025 | 52,33 | 52,33 | 52,33 | 52,33 | 1,12% | - |
| 17.10.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -0,04% | - |
| 16.10.2025 | 51,77 | 51,77 | 51,77 | 51,77 | -0,27% | - |
| 15.10.2025 | 51,91 | 51,91 | 51,91 | 51,91 | 2,16% | - |
| 14.10.2025 | 50,81 | 50,81 | 50,81 | 50,81 | 0,61% | - |
| 13.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,16% | - |
| 10.10.2025 | 51,18 | 51,18 | 49,92 | 49,92 | -1,75% | 150,00 |
| 09.10.2025 | 50,80 | 50,81 | 50,80 | 50,81 | -0,96% | - |
| 08.10.2025 | 49,49 | 51,30 | 49,49 | 51,30 | 4,67% | 50,00 |
| 07.10.2025 | 49,01 | 49,01 | 49,01 | 49,01 | 1,09% | - |
| 06.10.2025 | 48,33 | 48,48 | 48,33 | 48,48 | 1,47% | 150,00 |
| 03.10.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -0,08% | - |
| 02.10.2025 | 47,88 | 47,88 | 47,82 | 47,82 | 3,62% | 13,00 |
| 01.10.2025 | 46,15 | 46,15 | 46,15 | 46,15 | 1,98% | - |
| 30.09.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -0,63% | - |
| 29.09.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -0,44% | - |
| 26.09.2025 | 45,74 | 45,74 | 45,74 | 45,74 | 1,55% | - |
| 25.09.2025 | 45,04 | 45,04 | 45,04 | 45,04 | 1,81% | - |
| 24.09.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -2,04% | - |
| 23.09.2025 | 45,16 | 45,16 | 45,16 | 45,16 | 0,00% | - |
| 22.09.2025 | 45,16 | 45,16 | 45,16 | 45,16 | -0,29% | - |
| 19.09.2025 | 45,29 | 45,29 | 45,29 | 45,29 | 2,17% | - |
| 18.09.2025 | 44,33 | 44,33 | 44,33 | 44,33 | -0,18% | - |
| 17.09.2025 | 44,41 | 44,41 | 44,41 | 44,41 | -1,64% | - |
| 16.09.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -1,48% | - |
| 15.09.2025 | 45,83 | 45,83 | 45,83 | 45,83 | -3,52% | - |
| 12.09.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,42% | - |
| 11.09.2025 | 46,86 | 48,13 | 46,63 | 47,30 | 0,30% | - |
| 10.09.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 7,50% | - |
| 05.09.2025 | 43,87 | 43,87 | 43,87 | 43,87 | 4,23% | - |
| 04.09.2025 | 42,09 | 42,09 | 42,09 | 42,09 | 2,46% | - |
| 03.09.2025 | 41,08 | 41,08 | 41,08 | 41,08 | 1,43% | - |
| 02.09.2025 | 40,31 | 40,50 | 40,31 | 40,50 | 0,73% | 120,00 |
| 01.09.2025 | 40,21 | 40,21 | 40,21 | 40,21 | 0,51% | - |
| 29.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,14% | - |
| 28.08.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 1,15% | - |
| 27.08.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 1,07% | - |
| 26.08.2025 | 39,07 | 39,07 | 39,07 | 39,07 | -3,09% | - |
| 25.08.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 0,60% | - |
| 22.08.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -0,17% | - |
| 21.08.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 3,00% | - |
| 20.08.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 1,52% | - |
| 19.08.2025 | 38,43 | 38,43 | 38,39 | 38,39 | -1,02% | 33,00 |
| 18.08.2025 | 38,79 | 38,79 | 38,79 | 38,79 | -1,29% | - |
| 15.08.2025 | 39,08 | 39,29 | 39,08 | 39,29 | 2,97% | 400,00 |
| 14.08.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 7,31% | - |
| 13.08.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 1,44% | - |
| 12.08.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,75% | - |
| 11.08.2025 | 35,78 | 36,14 | 35,22 | 35,32 | -1,06% | 514,00 |
| 08.08.2025 | 37,50 | 37,50 | 35,70 | 35,70 | 4,37% | 100,00 |
| 07.08.2025 | 33,80 | 34,20 | 33,80 | 34,20 | -16,16% | 100,00 |
| 06.08.2025 | 40,79 | 40,79 | 40,79 | 40,79 | 0,94% | - |
| 05.08.2025 | 40,41 | 40,41 | 40,41 | 40,41 | -1,88% | - |
| 04.08.2025 | 41,19 | 41,19 | 41,19 | 41,19 | 1,94% | - |
| 01.08.2025 | 40,79 | 40,79 | 40,40 | 40,40 | -1,44% | 1.000,00 |
| 31.07.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -0,27% | - |
| 30.07.2025 | 41,00 | 41,38 | 41,00 | 41,10 | -0,56% | 1.572,00 |
| 29.07.2025 | 41,33 | 41,33 | 41,33 | 41,33 | 0,11% | - |
| 28.07.2025 | 41,29 | 41,29 | 41,29 | 41,29 | -1,05% | - |
| 25.07.2025 | 41,36 | 41,73 | 41,36 | 41,73 | 1,78% | 36,00 |
| 24.07.2025 | 40,93 | 41,00 | 40,93 | 41,00 | -3,19% | 30,00 |
| 23.07.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 2,78% | - |
| 22.07.2025 | 41,16 | 41,20 | 40,88 | 41,20 | -4,61% | 195,00 |
| 21.07.2025 | 43,19 | 43,19 | 43,19 | 43,19 | -3,57% | - |
| 18.07.2025 | 44,79 | 44,79 | 44,79 | 44,79 | -2,54% | - |
| 17.07.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,10% | - |
| 16.07.2025 | 45,31 | 45,91 | 45,31 | 45,91 | -0,92% | 3,00 |
| 15.07.2025 | 46,34 | 46,34 | 46,34 | 46,34 | 5,09% | - |
| 14.07.2025 | 44,09 | 44,09 | 44,09 | 44,09 | -2,70% | - |
| 11.07.2025 | 45,32 | 45,32 | 45,32 | 45,32 | -2,35% | - |
| 10.07.2025 | 46,41 | 46,41 | 46,41 | 46,41 | 2,13% | - |
| 09.07.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 2,23% | - |
| 08.07.2025 | 44,53 | 44,53 | 44,45 | 44,45 | -1,15% | 295,00 |
| 07.07.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -0,03% | - |
| 04.07.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -1,07% | - |
| 03.07.2025 | 45,46 | 45,46 | 45,46 | 45,46 | -1,53% | - |
| 02.07.2025 | 46,17 | 46,17 | 46,17 | 46,17 | 3,04% | - |
| 01.07.2025 | 44,81 | 44,81 | 44,81 | 44,81 | -1,88% | - |
| 30.06.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 3,43% | - |
| 27.06.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -0,24% | - |
| 26.06.2025 | 44,26 | 44,26 | 44,26 | 44,26 | 0,98% | - |
| 25.06.2025 | 43,83 | 43,83 | 43,83 | 43,83 | -5,01% | - |
| 24.06.2025 | 45,32 | 46,14 | 45,32 | 46,14 | 0,79% | 162,00 |
| 23.06.2025 | 45,78 | 45,78 | 45,78 | 45,78 | -0,76% | - |
| 20.06.2025 | 46,13 | 46,13 | 46,13 | 46,13 | 1,69% | - |
| 19.06.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -0,96% | - |
| 18.06.2025 | 45,48 | 45,80 | 45,48 | 45,80 | 0,07% | 1.000,00 |
| 17.06.2025 | 45,77 | 45,77 | 45,77 | 45,77 | -0,82% | - |
| 16.06.2025 | 46,15 | 46,15 | 46,15 | 46,15 | 1,06% | - |
| 13.06.2025 | 45,67 | 45,67 | 45,67 | 45,67 | -4,80% | - |
| 12.06.2025 | 47,97 | 47,97 | 47,97 | 47,97 | -1,77% | - |