47,080€
-0,21%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 58,28 | 59,17 | 57,39 | 57,54 | -1,27% | - |
| 16.12.2024 | 58,22 | 59,50 | 57,27 | 58,28 | 0,09% | - |
| 13.12.2024 | 59,58 | 60,13 | 57,79 | 58,23 | -2,48% | - |
| 12.12.2024 | 60,20 | 61,64 | 59,70 | 59,71 | -0,80% | - |
| 11.12.2024 | 58,50 | 60,77 | 58,07 | 60,19 | 3,19% | 60,00 |
| 10.12.2024 | 58,56 | 60,08 | 57,94 | 58,33 | -0,70% | - |
| 09.12.2024 | 59,79 | 60,36 | 58,19 | 58,74 | -0,92% | - |
| 06.12.2024 | 59,14 | 60,84 | 58,36 | 59,29 | 0,27% | - |
| 05.12.2024 | 61,03 | 61,69 | 58,77 | 59,13 | -3,15% | - |
| 04.12.2024 | 57,62 | 61,40 | 57,60 | 61,05 | 5,73% | 30,00 |
| 03.12.2024 | 58,70 | 59,20 | 57,62 | 57,74 | -1,70% | - |
| 02.12.2024 | 58,37 | 59,48 | 57,32 | 58,74 | 0,29% | 100,00 |
| 29.11.2024 | 58,66 | 59,84 | 57,85 | 58,57 | -0,15% | - |
| 28.11.2024 | 58,38 | 58,76 | 58,38 | 58,66 | 0,41% | - |
| 27.11.2024 | 58,04 | 58,60 | 56,81 | 58,42 | 0,97% | 200,00 |
| 26.11.2024 | 52,54 | 58,31 | 52,54 | 57,86 | 10,06% | 200,00 |
| 25.11.2024 | 50,80 | 57,43 | 50,24 | 52,57 | 3,46% | 16,00 |
| 22.11.2024 | 51,03 | 52,10 | 50,31 | 50,81 | 0,24% | - |
| 21.11.2024 | 49,99 | 51,54 | 49,63 | 50,69 | 1,30% | - |
| 20.11.2024 | 50,89 | 52,03 | 49,10 | 50,04 | -1,65% | - |
| 19.11.2024 | 47,04 | 51,53 | 46,30 | 50,88 | 8,81% | - |
| 18.11.2024 | 47,22 | 47,74 | 46,09 | 46,76 | -0,38% | 2,00 |
| 15.11.2024 | 48,43 | 49,31 | 46,36 | 46,94 | -3,47% | 5,00 |
| 14.11.2024 | 48,76 | 49,16 | 46,59 | 48,63 | 0,30% | - |
| 13.11.2024 | 47,50 | 49,48 | 46,60 | 48,48 | 2,18% | 25,00 |
| 12.11.2024 | 48,11 | 48,48 | 45,28 | 47,45 | -0,78% | 3,00 |
| 11.11.2024 | 48,32 | 49,09 | 47,34 | 47,82 | -0,50% | 45,00 |
| 08.11.2024 | 48,98 | 50,00 | 47,49 | 48,06 | -3,21% | 33,00 |
| 07.11.2024 | 51,13 | 51,82 | 48,16 | 49,66 | -2,30% | - |
| 06.11.2024 | 50,00 | 55,73 | 46,95 | 50,83 | 7,97% | 460,00 |
| 05.11.2024 | 65,39 | 66,63 | 46,81 | 47,07 | -28,90% | - |
| 04.11.2024 | 64,10 | 66,70 | 63,60 | 66,21 | 3,28% | 5,00 |
| 01.11.2024 | 63,11 | 64,75 | 62,27 | 64,11 | 1,57% | - |
| 31.10.2024 | 64,94 | 64,94 | 62,99 | 63,12 | -2,81% | - |
| 30.10.2024 | 64,37 | 66,02 | 64,13 | 64,94 | 0,88% | - |
| 29.10.2024 | 64,17 | 64,94 | 63,55 | 64,38 | 0,46% | - |
| 28.10.2024 | 64,02 | 65,09 | 63,78 | 64,08 | 0,05% | - |
| 25.10.2024 | 64,90 | 65,51 | 63,87 | 64,05 | -1,40% | - |
| 24.10.2024 | 65,17 | 66,34 | 64,68 | 64,96 | -0,37% | - |
| 23.10.2024 | 65,36 | 66,21 | 64,20 | 65,20 | -0,38% | - |
| 22.10.2024 | 64,25 | 66,04 | 62,35 | 65,45 | 1,87% | - |
| 21.10.2024 | 66,16 | 66,69 | 63,85 | 64,25 | -2,92% | - |
| 18.10.2024 | 63,92 | 66,27 | 63,62 | 66,18 | 3,47% | - |
| 17.10.2024 | 65,04 | 65,61 | 63,36 | 63,96 | -1,65% | - |
| 16.10.2024 | 64,24 | 65,58 | 63,94 | 65,03 | 1,26% | - |
| 15.10.2024 | 64,95 | 65,35 | 63,63 | 64,22 | -1,12% | - |
| 14.10.2024 | 64,90 | 65,47 | 63,72 | 64,95 | 0,10% | - |
| 11.10.2024 | 63,40 | 64,91 | 62,83 | 64,88 | 2,33% | - |
| 10.10.2024 | 62,64 | 63,71 | 61,29 | 63,40 | 1,02% | - |
| 09.10.2024 | 62,45 | 64,16 | 62,11 | 62,76 | 0,22% | - |
| 08.10.2024 | 63,33 | 63,90 | 61,78 | 62,62 | -1,12% | - |
| 07.10.2024 | 62,17 | 63,34 | 61,39 | 63,33 | 1,86% | 40,00 |
| 04.10.2024 | 60,21 | 62,52 | 60,21 | 62,18 | 3,11% | 30,00 |
| 03.10.2024 | 60,57 | 61,48 | 60,19 | 60,30 | -0,58% | - |
| 02.10.2024 | 61,48 | 61,52 | 60,17 | 60,65 | -1,06% | 30,00 |
| 01.10.2024 | 61,14 | 61,74 | 60,09 | 61,30 | 0,20% | - |
| 30.09.2024 | 59,05 | 61,22 | 58,55 | 61,18 | 3,47% | - |