39,195€
0,88%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 39,89 | 40,46 | 38,48 | 39,07 | 0,56% | - |
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% | - |
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% | - |