47,060€
6,62%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |