49,750€
-0,94%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 50,23 | 51,75 | 49,72 | 50,62 | 0,80% | - |
| 15.05.2025 | 49,13 | 50,40 | 47,39 | 50,22 | 2,19% | - |
| 14.05.2025 | 47,98 | 49,18 | 46,34 | 49,14 | 2,46% | - |
| 13.05.2025 | 47,93 | 48,80 | 47,20 | 47,96 | -0,38% | - |
| 12.05.2025 | 47,12 | 49,45 | 45,99 | 48,15 | 4,91% | 59,00 |
| 09.05.2025 | 47,26 | 47,57 | 45,84 | 45,89 | -2,96% | - |
| 08.05.2025 | 46,77 | 47,93 | 46,34 | 47,29 | 0,39% | 327,00 |
| 07.05.2025 | 47,89 | 47,99 | 46,19 | 47,11 | -0,84% | - |
| 06.05.2025 | 47,14 | 47,88 | 45,95 | 47,51 | 0,81% | - |
| 05.05.2025 | 45,83 | 47,94 | 44,89 | 47,13 | 3,36% | 327,00 |
| 02.05.2025 | 39,37 | 48,00 | 39,37 | 45,60 | 13,25% | - |
| 30.04.2025 | 39,34 | 40,42 | 38,84 | 40,26 | 2,31% | - |
| 29.04.2025 | 39,94 | 40,27 | 39,08 | 39,35 | -1,45% | - |
| 28.04.2025 | 39,86 | 40,80 | 39,50 | 39,93 | -0,34% | - |
| 25.04.2025 | 40,04 | 40,84 | 39,30 | 40,06 | 0,08% | - |
| 24.04.2025 | 38,97 | 40,07 | 38,18 | 40,03 | 2,73% | - |
| 23.04.2025 | 38,66 | 40,60 | 38,66 | 38,97 | 0,78% | - |
| 22.04.2025 | 37,47 | 38,84 | 37,25 | 38,67 | 5,74% | - |
| 17.04.2025 | 38,32 | 38,32 | 36,19 | 36,57 | -1,30% | - |
| 16.04.2025 | 38,71 | 38,71 | 36,78 | 37,05 | -4,26% | - |
| 15.04.2025 | 39,00 | 39,42 | 38,05 | 38,70 | -0,81% | - |
| 14.04.2025 | 39,49 | 40,30 | 38,51 | 39,01 | -0,33% | - |
| 11.04.2025 | 38,77 | 39,41 | 37,22 | 39,14 | 0,12% | - |
| 10.04.2025 | 40,76 | 41,54 | 37,83 | 39,09 | -5,78% | - |
| 09.04.2025 | 36,79 | 42,20 | 35,42 | 41,49 | 12,91% | 50,00 |
| 08.04.2025 | 40,25 | 41,82 | 36,52 | 36,75 | -8,39% | - |
| 07.04.2025 | 38,83 | 42,37 | 36,31 | 40,11 | 1,92% | - |
| 04.04.2025 | 40,32 | 40,39 | 38,30 | 39,35 | -2,14% | - |
| 03.04.2025 | 39,58 | 41,06 | 38,25 | 40,21 | -2,16% | - |
| 02.04.2025 | 39,88 | 41,58 | 39,57 | 41,10 | 2,08% | 1,00 |
| 01.04.2025 | 40,02 | 40,85 | 39,44 | 40,26 | 0,52% | 5,00 |
| 31.03.2025 | 40,06 | 40,54 | 39,49 | 40,05 | -0,64% | 14,00 |
| 28.03.2025 | 41,74 | 41,77 | 40,29 | 40,31 | -3,39% | - |
| 27.03.2025 | 41,72 | 42,54 | 41,19 | 41,73 | -0,09% | - |
| 26.03.2025 | 43,60 | 43,60 | 41,66 | 41,77 | -1,33% | - |
| 25.03.2025 | 43,60 | 43,85 | 41,92 | 42,33 | -3,31% | - |
| 24.03.2025 | 41,95 | 43,78 | 41,95 | 43,78 | 3,84% | - |
| 21.03.2025 | 40,80 | 42,34 | 40,32 | 42,16 | 3,26% | - |
| 20.03.2025 | 41,91 | 42,31 | 40,75 | 40,83 | -2,62% | - |
| 19.03.2025 | 41,05 | 42,60 | 40,96 | 41,93 | 2,04% | - |
| 18.03.2025 | 41,38 | 41,43 | 40,01 | 41,09 | -0,51% | - |
| 17.03.2025 | 41,06 | 42,10 | 41,06 | 41,30 | 0,21% | - |
| 14.03.2025 | 39,67 | 41,36 | 39,67 | 41,21 | 3,89% | 700,00 |
| 13.03.2025 | 42,57 | 42,88 | 38,75 | 39,67 | -6,77% | - |
| 12.03.2025 | 42,04 | 43,09 | 41,69 | 42,55 | 1,59% | - |
| 11.03.2025 | 41,81 | 42,39 | 40,76 | 41,88 | 1,12% | - |
| 10.03.2025 | 43,45 | 43,84 | 41,13 | 41,42 | -4,55% | 1.736,00 |
| 07.03.2025 | 43,25 | 44,19 | 41,98 | 43,40 | 0,30% | 30,00 |
| 06.03.2025 | 44,15 | 44,47 | 42,79 | 43,27 | -1,87% | - |
| 05.03.2025 | 45,99 | 46,26 | 44,00 | 44,09 | -4,20% | - |
| 04.03.2025 | 45,35 | 46,70 | 43,62 | 46,02 | 1,37% | - |
| 03.03.2025 | 45,70 | 47,79 | 45,05 | 45,40 | -0,59% | - |
| 28.02.2025 | 45,79 | 46,78 | 44,93 | 45,67 | -0,72% | - |
| 27.02.2025 | 46,26 | 46,93 | 45,66 | 46,00 | -0,56% | - |
| 26.02.2025 | 47,72 | 48,65 | 45,90 | 46,26 | -3,09% | - |
| 25.02.2025 | 48,99 | 48,99 | 46,84 | 47,73 | -2,53% | - |
| 24.02.2025 | 47,08 | 49,54 | 46,49 | 48,97 | 3,94% | - |
| 21.02.2025 | 46,87 | 48,58 | 46,60 | 47,11 | -0,14% | - |
| 20.02.2025 | 47,40 | 47,97 | 44,01 | 47,18 | -2,48% | 21,00 |
| 19.02.2025 | 47,76 | 49,20 | 47,19 | 48,38 | 1,91% | - |
| 18.02.2025 | 47,49 | 49,20 | 47,15 | 47,47 | -0,03% | 50,00 |
| 17.02.2025 | 47,18 | 47,58 | 47,18 | 47,49 | 0,97% | - |
| 14.02.2025 | 48,25 | 49,55 | 46,99 | 47,03 | -2,69% | - |
| 13.02.2025 | 48,49 | 49,68 | 47,71 | 48,34 | -0,31% | - |
| 12.02.2025 | 49,26 | 49,41 | 48,28 | 48,49 | -1,66% | - |
| 11.02.2025 | 50,83 | 50,83 | 49,11 | 49,31 | -2,91% | - |
| 10.02.2025 | 51,82 | 52,40 | 50,19 | 50,79 | -2,01% | - |
| 07.02.2025 | 52,28 | 52,91 | 50,78 | 51,83 | -0,93% | - |
| 06.02.2025 | 53,63 | 54,37 | 51,75 | 52,31 | -1,93% | - |
| 05.02.2025 | 52,75 | 53,60 | 52,02 | 53,34 | 1,18% | - |
| 04.02.2025 | 53,67 | 54,29 | 52,28 | 52,72 | -1,76% | - |
| 03.02.2025 | 53,62 | 54,59 | 52,69 | 53,67 | -0,77% | - |
| 31.01.2025 | 53,79 | 54,91 | 53,38 | 54,08 | 0,47% | 18,00 |
| 30.01.2025 | 52,68 | 54,45 | 52,68 | 53,83 | 2,04% | - |
| 29.01.2025 | 52,69 | 53,80 | 52,29 | 52,75 | -0,79% | - |
| 28.01.2025 | 53,34 | 54,31 | 52,48 | 53,17 | 0,12% | - |
| 27.01.2025 | 53,59 | 54,47 | 51,68 | 53,11 | -0,32% | - |
| 24.01.2025 | 52,93 | 53,35 | 51,16 | 53,28 | 0,87% | - |
| 23.01.2025 | 52,65 | 53,01 | 49,85 | 52,82 | 0,13% | - |
| 22.01.2025 | 52,03 | 52,92 | 51,17 | 52,75 | 1,39% | - |
| 21.01.2025 | 49,98 | 52,69 | 49,96 | 52,02 | 4,09% | - |
| 20.01.2025 | 50,11 | 50,39 | 49,84 | 49,98 | -0,80% | - |
| 17.01.2025 | 48,99 | 51,47 | 48,99 | 50,38 | 2,87% | - |
| 16.01.2025 | 52,01 | 52,73 | 48,34 | 48,98 | -5,75% | 11,00 |
| 15.01.2025 | 52,59 | 54,42 | 51,83 | 51,97 | -1,31% | 100,00 |
| 14.01.2025 | 57,12 | 58,23 | 51,95 | 52,66 | -8,17% | - |
| 13.01.2025 | 54,73 | 59,51 | 54,20 | 57,34 | 3,90% | 300,00 |
| 10.01.2025 | 54,87 | 55,28 | 53,64 | 55,19 | 0,59% | - |
| 09.01.2025 | 55,33 | 55,33 | 54,16 | 54,87 | -0,13% | - |
| 08.01.2025 | 55,21 | 55,81 | 53,20 | 54,94 | -0,55% | - |
| 07.01.2025 | 55,64 | 57,67 | 55,06 | 55,24 | -0,92% | - |
| 06.01.2025 | 55,52 | 56,23 | 55,16 | 55,76 | 0,27% | - |
| 03.01.2025 | 55,45 | 56,11 | 54,90 | 55,61 | 0,32% | - |
| 02.01.2025 | 55,07 | 57,40 | 54,00 | 55,43 | 1,87% | - |
| 30.12.2024 | 55,62 | 55,62 | 54,41 | 54,41 | -0,99% | - |
| 27.12.2024 | 56,63 | 56,63 | 54,58 | 54,95 | -3,05% | - |
| 23.12.2024 | 57,31 | 57,37 | 56,06 | 56,68 | -1,06% | - |
| 20.12.2024 | 54,15 | 57,33 | 53,23 | 57,29 | 5,80% | - |
| 19.12.2024 | 55,44 | 55,92 | 53,70 | 54,15 | -2,06% | - |
| 18.12.2024 | 57,54 | 58,16 | 55,26 | 55,29 | -3,91% | - |