50,625€
-0,13%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,03 | 51,03 | 50,43 | 50,43 | -0,51% | - |
| 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% | - |
| 27.09.2024 | 60,79 | 61,25 | 58,98 | 59,13 | -2,44% | - |
| 26.09.2024 | 61,05 | 61,73 | 58,11 | 60,61 | -0,72% | - |
| 25.09.2024 | 61,47 | 61,47 | 59,95 | 61,05 | -0,65% | - |
| 24.09.2024 | 62,68 | 63,19 | 61,21 | 61,45 | -1,95% | - |
| 23.09.2024 | 62,80 | 63,94 | 62,33 | 62,67 | -0,21% | - |
| 20.09.2024 | 63,46 | 64,01 | 61,49 | 62,80 | -0,90% | - |
| 19.09.2024 | 62,25 | 64,41 | 62,21 | 63,37 | 1,72% | 200,00 |
| 18.09.2024 | 61,19 | 63,36 | 60,37 | 62,30 | 1,73% | - |
| 17.09.2024 | 62,41 | 62,99 | 60,73 | 61,24 | -1,76% | - |
| 16.09.2024 | 58,70 | 65,42 | 58,69 | 62,34 | 5,34% | 56,00 |
| 13.09.2024 | 60,79 | 61,28 | 58,35 | 59,18 | -2,72% | - |
| 12.09.2024 | 58,23 | 61,43 | 58,10 | 60,84 | 4,71% | - |
| 11.09.2024 | 52,98 | 59,40 | 52,25 | 58,10 | 9,98% | - |
| 10.09.2024 | 53,25 | 53,49 | 52,35 | 52,83 | -0,64% | - |
| 09.09.2024 | 53,29 | 54,26 | 52,75 | 53,17 | -0,26% | 7,00 |
| 06.09.2024 | 54,82 | 55,37 | 52,68 | 53,31 | -2,36% | - |
| 05.09.2024 | 51,55 | 56,02 | 51,23 | 54,60 | 5,92% | - |
| 04.09.2024 | 54,35 | 54,53 | 51,18 | 51,55 | -5,16% | - |
| 03.09.2024 | 55,77 | 56,33 | 54,11 | 54,36 | -2,54% | - |
| 02.09.2024 | 55,84 | 56,45 | 55,47 | 55,77 | -0,14% | - |
| 30.08.2024 | 56,25 | 57,74 | 55,04 | 55,85 | -0,71% | 200,00 |
| 29.08.2024 | 54,99 | 56,68 | 54,61 | 56,25 | 2,25% | - |
| 28.08.2024 | 53,96 | 56,51 | 53,67 | 55,01 | 1,95% | - |
| 27.08.2024 | 53,62 | 54,02 | 51,90 | 53,96 | 0,86% | - |
| 26.08.2024 | 53,35 | 53,81 | 52,51 | 53,50 | 0,28% | - |
| 23.08.2024 | 53,15 | 54,13 | 52,27 | 53,35 | 0,36% | - |
| 22.08.2024 | 53,33 | 54,29 | 52,89 | 53,16 | -0,31% | 4,00 |
| 21.08.2024 | 52,84 | 54,42 | 52,43 | 53,33 | 0,92% | 10,00 |
| 20.08.2024 | 53,22 | 53,68 | 52,05 | 52,84 | -0,70% | - |
| 19.08.2024 | 53,26 | 53,72 | 52,60 | 53,22 | -0,16% | - |
| 16.08.2024 | 53,30 | 54,02 | 52,25 | 53,30 | 0,11% | - |
| 15.08.2024 | 51,33 | 53,57 | 50,94 | 53,24 | 3,92% | - |
| 14.08.2024 | 53,62 | 53,98 | 51,00 | 51,23 | -4,31% | - |
| 13.08.2024 | 52,61 | 54,16 | 52,05 | 53,54 | 1,75% | - |
| 12.08.2024 | 52,50 | 52,73 | 51,29 | 52,62 | 0,70% | - |
| 09.08.2024 | 53,09 | 53,36 | 51,99 | 52,26 | -0,20% | - |
| 08.08.2024 | 51,26 | 53,62 | 50,96 | 52,36 | 2,11% | - |
| 07.08.2024 | 51,20 | 52,71 | 50,52 | 51,28 | 0,04% | - |
| 06.08.2024 | 50,93 | 52,64 | 50,42 | 51,26 | 0,61% | - |
| 05.08.2024 | 52,56 | 52,56 | 48,34 | 50,95 | -3,21% | 1,00 |
| 02.08.2024 | 53,66 | 53,66 | 48,45 | 52,64 | -1,92% | - |
| 01.08.2024 | 47,27 | 54,21 | 47,07 | 53,67 | 15,72% | - |
| 31.07.2024 | 43,03 | 46,41 | 41,90 | 46,38 | 7,44% | 112,00 |
| 30.07.2024 | 42,09 | 43,70 | 41,95 | 43,17 | 2,47% | - |
| 29.07.2024 | 41,73 | 42,41 | 39,02 | 42,13 | 0,74% | - |
| 26.07.2024 | 44,59 | 45,64 | 41,63 | 41,82 | -6,28% | - |
| 25.07.2024 | 44,14 | 45,52 | 43,69 | 44,62 | 1,02% | - |
| 24.07.2024 | 45,35 | 45,75 | 43,57 | 44,17 | -2,92% | - |
| 23.07.2024 | 44,22 | 46,13 | 43,77 | 45,50 | 2,80% | - |
| 22.07.2024 | 43,01 | 44,51 | 43,01 | 44,26 | 2,89% | 10,00 |
| 19.07.2024 | 43,64 | 44,88 | 43,01 | 43,02 | -1,13% | - |
| 18.07.2024 | 44,78 | 45,72 | 43,37 | 43,51 | -3,60% | 13,00 |
| 17.07.2024 | 45,58 | 45,80 | 44,43 | 45,13 | -0,90% | - |
| 16.07.2024 | 43,54 | 45,78 | 43,12 | 45,54 | 4,61% | - |
| 15.07.2024 | 42,45 | 43,83 | 42,45 | 43,54 | 1,94% | - |
| 12.07.2024 | 41,28 | 43,09 | 40,85 | 42,71 | 3,51% | 25,00 |
| 11.07.2024 | 41,70 | 43,05 | 40,02 | 41,26 | -1,05% | 47,00 |
| 10.07.2024 | 40,77 | 42,24 | 40,64 | 41,70 | 2,20% | - |
| 09.07.2024 | 41,93 | 42,04 | 40,41 | 40,80 | -2,69% | - |
| 08.07.2024 | 41,16 | 42,34 | 40,73 | 41,93 | 1,97% | - |