87,700€
0,44%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 87,34 | 87,91 | 86,95 | 87,69 | 0,42% | 17,00 |
| 08.01.2026 | 87,32 | 87,37 | 86,12 | 87,32 | 0,28% | - |
| 07.01.2026 | 87,13 | 87,23 | 86,56 | 87,08 | 0,05% | - |
| 06.01.2026 | 86,68 | 87,09 | 86,05 | 87,04 | 0,51% | 10,00 |
| 05.01.2026 | 86,92 | 87,67 | 86,00 | 86,60 | -0,20% | - |
| 02.01.2026 | 86,61 | 86,91 | 85,18 | 86,77 | 0,38% | 100,00 |
| 30.12.2025 | 86,44 | 86,56 | 86,39 | 86,44 | -0,11% | - |
| 29.12.2025 | 86,31 | 87,69 | 85,36 | 86,54 | 0,32% | - |
| 23.12.2025 | 86,60 | 86,60 | 86,07 | 86,26 | -0,32% | - |
| 22.12.2025 | 86,82 | 87,35 | 86,43 | 86,54 | 0,00% | 25,00 |
| 19.12.2025 | 86,47 | 87,02 | 86,47 | 86,54 | 0,06% | - |
| 18.12.2025 | 86,46 | 87,38 | 85,89 | 86,49 | -0,11% | - |
| 17.12.2025 | 86,57 | 87,29 | 86,05 | 86,58 | 0,06% | 145,00 |
| 16.12.2025 | 86,38 | 86,64 | 85,71 | 86,53 | 0,09% | - |
| 15.12.2025 | 86,72 | 87,03 | 86,06 | 86,46 | -0,10% | - |
| 12.12.2025 | 86,41 | 86,57 | 85,23 | 86,55 | 1,20% | - |
| 11.12.2025 | 86,51 | 86,51 | 85,31 | 85,52 | -1,34% | - |
| 10.12.2025 | 87,07 | 87,58 | 86,66 | 86,68 | -0,52% | - |
| 09.12.2025 | 86,88 | 87,13 | 86,14 | 87,13 | 0,48% | - |
| 08.12.2025 | 86,85 | 86,94 | 85,33 | 86,72 | -0,20% | 148,00 |
| 05.12.2025 | 86,86 | 87,10 | 86,70 | 86,89 | 0,09% | - |
| 04.12.2025 | 86,83 | 86,92 | 86,44 | 86,82 | 0,03% | - |
| 03.12.2025 | 87,09 | 87,17 | 86,55 | 86,79 | -0,30% | - |
| 02.12.2025 | 87,14 | 87,61 | 86,90 | 87,05 | -0,07% | - |
| 01.12.2025 | 87,16 | 87,19 | 86,13 | 87,11 | -0,11% | - |
| 28.11.2025 | 87,87 | 87,93 | 87,12 | 87,21 | -0,63% | 21,00 |
| 27.11.2025 | 87,42 | 87,86 | 87,41 | 87,76 | 0,17% | - |
| 26.11.2025 | 87,37 | 87,97 | 87,01 | 87,61 | 0,22% | - |
| 25.11.2025 | 87,70 | 87,70 | 86,70 | 87,42 | -0,35% | - |
| 24.11.2025 | 87,54 | 88,35 | 86,40 | 87,72 | 0,31% | - |
| 21.11.2025 | 87,45 | 87,74 | 86,66 | 87,45 | -0,10% | 126,00 |
| 20.11.2025 | 74,96 | 88,83 | 72,05 | 87,54 | 17,17% | 160,00 |
| 19.11.2025 | 60,42 | 76,35 | 59,87 | 74,72 | 23,87% | 17,00 |
| 18.11.2025 | 58,11 | 60,32 | 56,99 | 60,32 | 3,46% | - |
| 17.11.2025 | 57,70 | 59,32 | 57,05 | 58,30 | 0,98% | - |
| 14.11.2025 | 58,25 | 58,81 | 56,55 | 57,74 | -1,25% | - |
| 13.11.2025 | 58,82 | 59,26 | 58,11 | 58,47 | -1,72% | - |
| 12.11.2025 | 58,32 | 59,59 | 57,79 | 59,49 | 1,58% | 30,00 |
| 11.11.2025 | 57,59 | 58,80 | 56,93 | 58,57 | 1,60% | 2,00 |
| 10.11.2025 | 57,21 | 59,23 | 57,21 | 57,64 | 1,43% | - |
| 07.11.2025 | 58,21 | 58,45 | 56,13 | 56,83 | -2,60% | 100,00 |
| 06.11.2025 | 60,50 | 60,71 | 57,82 | 58,35 | -3,95% | 35,00 |
| 05.11.2025 | 60,55 | 61,24 | 59,77 | 60,75 | 0,22% | - |
| 04.11.2025 | 62,70 | 63,74 | 59,19 | 60,61 | 4,96% | 50,00 |
| 03.11.2025 | 56,47 | 57,83 | 55,60 | 57,75 | 2,91% | 34,00 |
| 31.10.2025 | 54,52 | 56,24 | 54,32 | 56,11 | 2,52% | - |
| 30.10.2025 | 54,08 | 55,63 | 53,93 | 54,73 | 0,91% | - |
| 29.10.2025 | 54,03 | 54,91 | 53,76 | 54,24 | -0,08% | - |
| 28.10.2025 | 54,66 | 55,13 | 53,63 | 54,28 | -0,68% | - |
| 27.10.2025 | 55,24 | 56,29 | 54,38 | 54,65 | -1,79% | - |
| 24.10.2025 | 55,82 | 56,16 | 55,12 | 55,65 | -0,23% | 6,00 |
| 23.10.2025 | 54,19 | 55,93 | 54,15 | 55,78 | 1,85% | - |
| 22.10.2025 | 54,93 | 55,36 | 54,52 | 54,76 | -0,11% | - |
| 21.10.2025 | 53,85 | 55,31 | 53,85 | 54,82 | 1,73% | 26,00 |
| 20.10.2025 | 52,96 | 54,14 | 52,84 | 53,89 | 2,51% | - |
| 17.10.2025 | 52,45 | 53,12 | 51,51 | 52,57 | 0,13% | - |
| 16.10.2025 | 52,01 | 53,25 | 51,89 | 52,50 | 0,06% | 29,00 |
| 15.10.2025 | 52,14 | 53,59 | 52,14 | 52,47 | 0,23% | - |
| 14.10.2025 | 51,41 | 52,53 | 50,23 | 52,35 | 2,04% | - |
| 13.10.2025 | 50,21 | 51,57 | 50,10 | 51,31 | 2,15% | 92,00 |
| 10.10.2025 | 51,47 | 51,95 | 49,84 | 50,23 | -2,18% | 13,00 |
| 09.10.2025 | 50,98 | 52,13 | 50,76 | 51,35 | 0,69% | - |
| 08.10.2025 | 49,63 | 51,50 | 49,26 | 51,00 | 2,83% | - |
| 07.10.2025 | 49,21 | 49,97 | 48,77 | 49,59 | 0,63% | - |
| 06.10.2025 | 48,59 | 49,28 | 47,76 | 49,28 | 1,89% | 544,00 |
| 03.10.2025 | 48,30 | 48,56 | 47,56 | 48,37 | 1,21% | - |
| 02.10.2025 | 48,11 | 48,57 | 47,06 | 47,79 | -0,45% | - |
| 01.10.2025 | 46,54 | 48,00 | 46,06 | 48,00 | 2,86% | - |
| 30.09.2025 | 45,51 | 46,83 | 45,23 | 46,67 | 2,63% | - |
| 29.09.2025 | 45,80 | 46,07 | 45,03 | 45,47 | -0,51% | - |
| 26.09.2025 | 45,72 | 46,50 | 45,33 | 45,71 | -0,87% | - |
| 25.09.2025 | 45,26 | 46,80 | 44,83 | 46,11 | 1,77% | - |
| 24.09.2025 | 44,36 | 45,34 | 44,27 | 45,30 | 2,31% | - |
| 23.09.2025 | 45,18 | 45,75 | 44,26 | 44,28 | -2,55% | - |
| 22.09.2025 | 45,45 | 45,66 | 44,85 | 45,44 | 0,09% | - |
| 19.09.2025 | 45,47 | 45,80 | 44,82 | 45,40 | -0,06% | 43,00 |
| 18.09.2025 | 44,35 | 45,65 | 44,08 | 45,42 | 2,63% | - |
| 17.09.2025 | 44,61 | 45,18 | 44,03 | 44,26 | -0,85% | 1,00 |
| 16.09.2025 | 45,43 | 45,60 | 44,48 | 44,64 | -1,59% | - |
| 15.09.2025 | 46,01 | 46,42 | 45,23 | 45,36 | -2,18% | 12,00 |
| 12.09.2025 | 47,79 | 48,18 | 46,32 | 46,37 | -2,69% | - |
| 11.09.2025 | 46,83 | 48,15 | 46,53 | 47,65 | 2,34% | 8,00 |
| 10.09.2025 | 47,32 | 48,00 | 46,25 | 46,57 | -1,70% | 45,00 |
| 09.09.2025 | 45,89 | 47,48 | 45,25 | 47,37 | 3,51% | 2,00 |
| 08.09.2025 | 45,82 | 46,34 | 44,40 | 45,77 | -0,19% | 3,00 |
| 05.09.2025 | 43,52 | 46,37 | 43,52 | 45,85 | 4,00% | - |
| 04.09.2025 | 42,24 | 45,32 | 41,81 | 44,09 | 4,42% | 70,00 |
| 03.09.2025 | 41,25 | 42,40 | 40,66 | 42,22 | 2,10% | 45,00 |
| 02.09.2025 | 40,53 | 41,50 | 39,25 | 41,35 | 2,02% | 45,00 |
| 01.09.2025 | 40,58 | 40,58 | 40,04 | 40,54 | 0,09% | - |
| 29.08.2025 | 40,18 | 40,55 | 39,66 | 40,50 | 0,46% | 29,00 |
| 28.08.2025 | 40,31 | 40,88 | 40,01 | 40,32 | 0,40% | 450,00 |
| 27.08.2025 | 39,47 | 40,80 | 39,47 | 40,15 | 1,36% | - |
| 26.08.2025 | 39,31 | 40,11 | 39,18 | 39,62 | 0,69% | - |
| 25.08.2025 | 40,50 | 40,63 | 39,11 | 39,35 | -2,82% | - |
| 22.08.2025 | 40,33 | 40,83 | 40,10 | 40,49 | 0,58% | - |
| 21.08.2025 | 40,36 | 40,62 | 39,72 | 40,25 | -0,21% | 30,00 |
| 20.08.2025 | 39,22 | 40,40 | 38,57 | 40,34 | 2,86% | 70,00 |
| 19.08.2025 | 38,99 | 39,90 | 38,30 | 39,22 | 1,41% | 182,00 |
| 18.08.2025 | 39,00 | 39,37 | 38,44 | 38,67 | -0,83% | - |