61,960€
2,87%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 59,07 | 64,70 | 58,77 | 61,82 | 2,63% | 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% | - |
| 05.07.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -0,24% | - |
| 04.07.2024 | 39,83 | 39,83 | 39,83 | 39,83 | -0,35% | - |
| 03.07.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 1,69% | - |
| 02.07.2024 | 39,31 | 39,31 | 39,31 | 39,31 | 0,50% | - |
| 01.07.2024 | 39,11 | 39,11 | 39,11 | 39,11 | -6,32% | - |
| 28.06.2024 | 41,46 | 41,75 | 41,46 | 41,75 | -0,52% | 30,00 |
| 27.06.2024 | 40,82 | 41,97 | 40,82 | 41,97 | 6,32% | 239,00 |
| 26.06.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 1,49% | - |
| 25.06.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -6,76% | - |
| 24.06.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 2,06% | - |
| 21.06.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 5,00% | - |
| 20.06.2024 | 38,93 | 38,93 | 38,93 | 38,93 | 0,18% | - |
| 19.06.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 1,30% | - |
| 18.06.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -1,30% | - |
| 17.06.2024 | 38,96 | 38,96 | 38,87 | 38,87 | -2,00% | 20,00 |
| 14.06.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 2,08% | - |
| 13.06.2024 | 38,85 | 38,85 | 38,85 | 38,85 | 0,25% | - |
| 12.06.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -2,21% | - |
| 11.06.2024 | 39,63 | 39,63 | 39,63 | 39,63 | -0,25% | - |
| 10.06.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,56% | - |
| 07.06.2024 | 40,85 | 40,85 | 39,96 | 39,96 | -4,04% | 14,00 |
| 06.06.2024 | 41,64 | 41,64 | 41,64 | 41,64 | 4,65% | - |
| 05.06.2024 | 39,79 | 39,79 | 39,79 | 39,79 | -1,03% | - |
| 04.06.2024 | 40,91 | 40,91 | 40,20 | 40,20 | -3,68% | 129,00 |
| 03.06.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 0,47% | - |
| 31.05.2024 | 41,54 | 41,54 | 41,54 | 41,54 | 0,91% | - |
| 30.05.2024 | 41,17 | 41,17 | 41,17 | 41,17 | -4,28% | - |
| 29.05.2024 | 43,01 | 43,01 | 43,01 | 43,01 | -5,32% | - |
| 28.05.2024 | 45,42 | 45,42 | 45,42 | 45,42 | -1,55% | - |
| 27.05.2024 | 45,71 | 46,14 | 45,71 | 46,14 | -3,44% | 33,00 |
| 24.05.2024 | 47,14 | 47,78 | 47,14 | 47,78 | 2,71% | 30,00 |
| 23.05.2024 | 49,36 | 49,79 | 46,52 | 46,52 | -5,18% | 171,00 |
| 22.05.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,89% | - |
| 21.05.2024 | 47,18 | 49,50 | 47,18 | 49,50 | 7,29% | 21,00 |
| 20.05.2024 | 46,12 | 46,14 | 46,12 | 46,14 | -3,07% | - |
| 17.05.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,50% | - |
| 16.05.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -1,68% | - |
| 15.05.2024 | 49,65 | 49,65 | 49,65 | 49,65 | -3,18% | - |
| 14.05.2024 | 51,28 | 51,28 | 51,28 | 51,28 | 3,69% | - |
| 13.05.2024 | 49,46 | 49,46 | 49,46 | 49,46 | -2,24% | - |
| 10.05.2024 | 50,03 | 50,59 | 50,03 | 50,59 | 10,71% | 20,00 |
| 09.05.2024 | 44,00 | 45,70 | 44,00 | 45,70 | -19,65% | 50,00 |
| 08.05.2024 | 56,87 | 56,87 | 56,87 | 56,87 | -2,94% | - |
| 07.05.2024 | 58,59 | 58,59 | 58,59 | 58,59 | 2,04% | - |
| 06.05.2024 | 57,42 | 57,42 | 57,42 | 57,42 | 2,13% | - |
| 03.05.2024 | 56,22 | 56,22 | 56,22 | 56,22 | 0,75% | - |
| 02.05.2024 | 55,91 | 55,91 | 55,80 | 55,80 | 2,18% | 110,00 |
| 30.04.2024 | 54,61 | 54,61 | 54,61 | 54,61 | -0,18% | - |
| 29.04.2024 | 54,71 | 54,71 | 54,71 | 54,71 | -0,27% | - |