49,710€
-0,26%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,23 | 50,36 | 49,72 | 50,06 | 0,44% | - |
| 28.05.2026 | 48,71 | 49,99 | 48,11 | 49,84 | 2,03% | - |
| 27.05.2026 | 49,00 | 49,39 | 48,68 | 48,85 | -1,03% | 461,00 |
| 26.05.2026 | 49,45 | 49,45 | 49,00 | 49,36 | -1,48% | 43,00 |
| 25.05.2026 | 49,52 | 50,10 | 49,52 | 50,10 | 0,85% | - |
| 22.05.2026 | 48,77 | 49,68 | 48,24 | 49,68 | 1,37% | - |
| 21.05.2026 | 49,54 | 49,54 | 48,00 | 49,01 | -1,31% | - |
| 20.05.2026 | 48,67 | 49,66 | 47,80 | 49,66 | 0,89% | - |
| 19.05.2026 | 48,69 | 50,84 | 48,67 | 49,22 | 0,35% | - |
| 18.05.2026 | 45,50 | 49,05 | 45,50 | 49,05 | 6,28% | - |
| 15.05.2026 | 45,53 | 46,50 | 45,53 | 46,15 | 0,65% | - |
| 14.05.2026 | 46,25 | 46,84 | 45,85 | 45,85 | -1,50% | - |
| 13.05.2026 | 48,27 | 48,27 | 45,24 | 46,55 | -9,15% | - |
| 12.05.2026 | 50,60 | 51,24 | 50,60 | 51,24 | 0,35% | - |
| 11.05.2026 | 51,62 | 51,62 | 50,68 | 51,06 | -2,11% | - |
| 08.05.2026 | 53,60 | 53,60 | 51,66 | 52,16 | -3,23% | - |
| 07.05.2026 | 54,18 | 54,38 | 53,76 | 53,90 | -1,39% | - |
| 06.05.2026 | 55,76 | 55,76 | 54,36 | 54,66 | -2,77% | - |
| 05.05.2026 | 55,14 | 56,22 | 55,14 | 56,22 | 1,44% | - |
| 04.05.2026 | 55,16 | 55,70 | 54,94 | 55,42 | -2,60% | - |
| 30.04.2026 | 55,78 | 56,90 | 55,76 | 56,90 | 0,39% | - |
| 29.04.2026 | 56,78 | 56,78 | 56,12 | 56,68 | -0,77% | - |
| 28.04.2026 | 56,00 | 57,72 | 56,00 | 57,12 | 1,24% | - |
| 27.04.2026 | 55,52 | 57,28 | 55,30 | 56,42 | 0,53% | - |
| 24.04.2026 | 56,12 | 56,12 | 56,02 | 56,12 | -0,81% | - |
| 23.04.2026 | 56,84 | 56,84 | 55,52 | 56,58 | -1,80% | - |
| 22.04.2026 | 57,84 | 57,88 | 57,20 | 57,62 | -1,03% | - |
| 21.04.2026 | 57,42 | 58,22 | 57,28 | 58,22 | 1,18% | - |
| 20.04.2026 | 56,92 | 57,66 | 56,92 | 57,54 | 0,42% | - |
| 17.04.2026 | 57,40 | 58,52 | 57,30 | 57,30 | -1,00% | - |
| 16.04.2026 | 57,36 | 58,18 | 56,50 | 57,88 | 0,17% | - |
| 15.04.2026 | 56,70 | 57,80 | 56,70 | 57,78 | 1,19% | - |
| 14.04.2026 | 56,02 | 57,38 | 55,22 | 57,10 | 0,85% | - |
| 13.04.2026 | 54,86 | 56,62 | 54,86 | 56,62 | 1,98% | - |
| 10.04.2026 | 56,40 | 56,44 | 55,22 | 55,52 | -2,29% | - |
| 09.04.2026 | 56,60 | 56,82 | 56,08 | 56,82 | -0,25% | - |
| 08.04.2026 | 57,10 | 57,12 | 56,74 | 56,96 | 0,81% | - |
| 07.04.2026 | 57,14 | 57,14 | 56,44 | 56,50 | -1,64% | - |
| 02.04.2026 | 55,18 | 57,44 | 55,18 | 57,44 | 2,35% | - |
| 01.04.2026 | 56,04 | 56,66 | 55,74 | 56,12 | -0,18% | - |
| 31.03.2026 | 56,82 | 56,82 | 55,90 | 56,22 | -1,06% | - |
| 30.03.2026 | 55,60 | 57,54 | 55,46 | 56,82 | 2,01% | 210,00 |
| 27.03.2026 | 56,44 | 56,44 | 55,40 | 55,70 | -1,21% | - |
| 26.03.2026 | 56,00 | 58,06 | 56,00 | 56,38 | 0,25% | - |
| 25.03.2026 | 56,22 | 56,28 | 56,02 | 56,24 | 0,25% | - |
| 24.03.2026 | 56,98 | 56,98 | 55,74 | 56,10 | -1,30% | - |
| 23.03.2026 | 57,04 | 58,56 | 56,84 | 56,84 | -1,01% | - |
| 20.03.2026 | 55,94 | 57,42 | 55,94 | 57,42 | 2,61% | - |
| 19.03.2026 | 55,98 | 56,50 | 55,96 | 55,96 | 0,04% | - |
| 18.03.2026 | 56,62 | 56,62 | 55,94 | 55,94 | -0,67% | - |
| 17.03.2026 | 57,50 | 57,50 | 56,02 | 56,32 | -2,29% | - |
| 16.03.2026 | 59,02 | 59,02 | 57,64 | 57,64 | -1,81% | - |
| 13.03.2026 | 60,32 | 60,32 | 58,34 | 58,70 | -2,56% | 25,00 |
| 12.03.2026 | 59,88 | 60,72 | 59,88 | 60,24 | 0,03% | - |
| 11.03.2026 | 60,18 | 60,54 | 60,18 | 60,22 | 0,07% | - |
| 10.03.2026 | 61,62 | 61,62 | 59,90 | 60,18 | -2,31% | - |
| 09.03.2026 | 60,46 | 61,60 | 60,46 | 61,60 | -0,23% | - |
| 06.03.2026 | 63,20 | 63,20 | 60,94 | 61,74 | -3,41% | - |
| 05.03.2026 | 62,04 | 63,92 | 62,04 | 63,92 | 2,04% | - |
| 04.03.2026 | 62,66 | 63,82 | 62,10 | 62,64 | -1,45% | - |
| 03.03.2026 | 62,10 | 63,56 | 61,96 | 63,56 | 1,21% | - |
| 02.03.2026 | 60,56 | 63,02 | 60,56 | 62,80 | 2,31% | - |
| 27.02.2026 | 61,04 | 61,38 | 60,06 | 61,38 | -0,52% | - |
| 26.02.2026 | 58,96 | 61,70 | 58,96 | 61,70 | 3,52% | - |
| 25.02.2026 | 58,88 | 59,60 | 58,68 | 59,60 | 0,37% | - |
| 24.02.2026 | 58,48 | 59,56 | 58,38 | 59,38 | 1,54% | - |
| 23.02.2026 | 58,44 | 58,88 | 58,28 | 58,48 | -1,32% | - |
| 20.02.2026 | 59,12 | 59,44 | 59,04 | 59,26 | 0,07% | - |
| 19.02.2026 | 59,00 | 59,70 | 58,20 | 59,22 | -0,67% | - |
| 18.02.2026 | 57,48 | 59,62 | 56,70 | 59,62 | 3,54% | - |
| 17.02.2026 | 55,64 | 58,12 | 55,64 | 57,58 | 3,19% | 160,00 |
| 16.02.2026 | 55,80 | 55,86 | 55,78 | 55,80 | -0,46% | - |
| 13.02.2026 | 56,00 | 56,74 | 55,98 | 56,06 | -0,71% | - |
| 12.02.2026 | 60,02 | 60,02 | 56,36 | 56,46 | -6,80% | - |
| 11.02.2026 | 63,40 | 63,50 | 60,58 | 60,58 | -5,14% | - |
| 10.02.2026 | 65,14 | 65,48 | 63,66 | 63,86 | -2,50% | - |
| 09.02.2026 | 66,72 | 67,88 | 65,50 | 65,50 | 10,31% | - |
| 06.02.2026 | 59,38 | 59,38 | 59,38 | 59,38 | -0,57% | - |
| 05.02.2026 | 58,78 | 60,10 | 58,78 | 59,72 | 1,29% | - |
| 04.02.2026 | 58,66 | 60,46 | 58,66 | 58,96 | 0,00% | - |
| 03.02.2026 | 61,80 | 61,80 | 58,86 | 58,96 | -5,15% | - |
| 02.02.2026 | 59,50 | 62,46 | 59,50 | 62,16 | 2,98% | - |
| 30.01.2026 | 59,00 | 60,36 | 59,00 | 60,36 | 1,51% | - |
| 29.01.2026 | 60,70 | 61,38 | 59,18 | 59,46 | -3,06% | - |
| 28.01.2026 | 61,62 | 61,62 | 61,02 | 61,34 | -0,52% | 5,00 |
| 27.01.2026 | 62,80 | 62,80 | 61,38 | 61,66 | -2,50% | - |
| 26.01.2026 | 62,14 | 63,72 | 62,14 | 63,24 | 1,02% | - |
| 23.01.2026 | 63,70 | 64,14 | 62,60 | 62,60 | -2,49% | - |
| 22.01.2026 | 63,50 | 64,22 | 63,40 | 64,20 | 0,47% | - |
| 21.01.2026 | 62,08 | 63,90 | 62,08 | 63,90 | 2,44% | 135,00 |
| 20.01.2026 | 62,54 | 62,78 | 61,72 | 62,38 | -0,83% | - |
| 19.01.2026 | 62,94 | 62,94 | 62,88 | 62,90 | -1,75% | - |
| 16.01.2026 | 63,52 | 64,12 | 63,08 | 64,02 | -0,25% | - |
| 15.01.2026 | 61,42 | 64,18 | 61,42 | 64,18 | 3,52% | - |
| 14.01.2026 | 61,86 | 62,26 | 61,86 | 62,00 | -0,67% | - |
| 13.01.2026 | 63,10 | 63,12 | 62,42 | 62,42 | -1,79% | - |
| 12.01.2026 | 63,00 | 63,88 | 62,96 | 63,56 | -0,75% | - |
| 09.01.2026 | 63,76 | 65,40 | 63,76 | 64,04 | 0,13% | - |
| 08.01.2026 | 62,04 | 64,42 | 62,04 | 63,96 | 2,30% | - |
| 07.01.2026 | 62,24 | 62,68 | 62,18 | 62,52 | -0,16% | - |