59,640€
0,79%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 59,22 | 60,98 | 58,16 | 59,68 | 0,86% | - |
| 17.04.2024 | 60,14 | 62,62 | 59,08 | 59,17 | -1,56% | 50,00 |
| 16.04.2024 | 61,63 | 61,95 | 59,94 | 60,11 | -2,29% | - |
| 15.04.2024 | 66,66 | 67,81 | 61,35 | 61,52 | -8,34% | - |
| 12.04.2024 | 68,02 | 69,03 | 66,59 | 67,12 | -1,40% | 50,00 |
| 11.04.2024 | 67,14 | 68,73 | 64,58 | 68,07 | -0,73% | - |
| 10.04.2024 | 68,40 | 68,76 | 66,26 | 68,57 | 0,31% | 35,00 |
| 09.04.2024 | 66,30 | 68,56 | 65,51 | 68,36 | 3,49% | - |
| 08.04.2024 | 64,82 | 66,24 | 64,19 | 66,06 | 1,91% | - |
| 05.04.2024 | 64,78 | 65,59 | 64,17 | 64,82 | 0,06% | - |
| 04.04.2024 | 67,20 | 67,67 | 64,47 | 64,78 | -3,43% | 4,00 |
| 03.04.2024 | 68,72 | 69,29 | 64,75 | 67,08 | -2,07% | 5,00 |
| 02.04.2024 | 66,20 | 74,45 | 63,97 | 68,50 | 6,86% | 1,00 |
| 28.03.2024 | 61,81 | 66,30 | 61,64 | 64,10 | 3,81% | - |
| 27.03.2024 | 60,41 | 61,82 | 60,18 | 61,75 | 2,41% | 20,00 |
| 26.03.2024 | 58,84 | 60,42 | 58,37 | 60,29 | 2,46% | - |
| 25.03.2024 | 56,86 | 59,47 | 56,86 | 58,84 | 2,08% | 11,00 |
| 22.03.2024 | 57,09 | 57,68 | 55,69 | 57,64 | 1,00% | - |
| 21.03.2024 | 57,38 | 59,79 | 57,00 | 57,07 | -0,44% | - |
| 20.03.2024 | 56,97 | 57,83 | 55,44 | 57,32 | 0,51% | - |
| 19.03.2024 | 54,17 | 57,27 | 53,78 | 57,03 | 5,30% | - |
| 18.03.2024 | 52,94 | 54,72 | 52,72 | 54,16 | 2,29% | - |
| 15.03.2024 | 53,79 | 54,64 | 52,80 | 52,95 | -1,56% | - |
| 14.03.2024 | 55,80 | 56,26 | 52,89 | 53,79 | -3,71% | - |
| 13.03.2024 | 55,56 | 56,25 | 55,21 | 55,86 | 0,58% | - |
| 12.03.2024 | 55,51 | 56,18 | 54,87 | 55,54 | -0,05% | - |
| 11.03.2024 | 54,89 | 56,01 | 54,32 | 55,57 | 1,22% | 4,00 |
| 08.03.2024 | 56,10 | 58,10 | 54,75 | 54,90 | -2,14% | - |
| 07.03.2024 | 51,54 | 56,28 | 51,29 | 56,10 | 8,71% | - |
| 06.03.2024 | 53,54 | 54,87 | 51,46 | 51,61 | -4,23% | - |
| 05.03.2024 | 54,53 | 54,99 | 53,21 | 53,89 | -1,26% | - |
| 04.03.2024 | 55,35 | 55,87 | 53,53 | 54,57 | -0,62% | - |
| 01.03.2024 | 53,25 | 57,33 | 52,92 | 54,91 | 3,15% | - |
| 29.02.2024 | 51,96 | 53,64 | 51,70 | 53,24 | 2,26% | - |
| 28.02.2024 | 52,45 | 53,02 | 51,73 | 52,06 | -0,89% | - |
| 27.02.2024 | 52,87 | 53,87 | 51,79 | 52,53 | -0,87% | - |
| 26.02.2024 | 53,11 | 53,89 | 52,44 | 52,99 | -0,66% | 19,00 |
| 23.02.2024 | 54,97 | 55,71 | 52,99 | 53,34 | -3,58% | 25,00 |
| 22.02.2024 | 58,23 | 59,56 | 53,99 | 55,32 | -5,29% | 30,00 |
| 21.02.2024 | 58,05 | 58,94 | 56,02 | 58,41 | 0,62% | - |
| 20.02.2024 | 56,68 | 58,06 | 55,04 | 58,05 | 2,42% | - |
| 19.02.2024 | 56,59 | 56,82 | 56,47 | 56,68 | 0,25% | - |
| 16.02.2024 | 56,71 | 57,51 | 55,95 | 56,54 | -0,23% | 50,00 |
| 15.02.2024 | 57,91 | 58,69 | 55,96 | 56,67 | -2,02% | - |
| 14.02.2024 | 55,51 | 57,93 | 55,50 | 57,84 | 4,20% | - |
| 13.02.2024 | 57,65 | 57,67 | 54,50 | 55,51 | -3,53% | 20,00 |
| 12.02.2024 | 56,36 | 57,85 | 56,13 | 57,54 | 2,46% | - |
| 09.02.2024 | 57,08 | 57,13 | 55,98 | 56,16 | -1,08% | - |
| 08.02.2024 | 57,04 | 57,31 | 56,17 | 56,78 | -0,13% | 100,00 |
| 07.02.2024 | 59,95 | 60,38 | 56,68 | 56,85 | -5,17% | - |
| 06.02.2024 | 58,19 | 60,13 | 57,71 | 59,95 | 3,06% | - |
| 05.02.2024 | 59,38 | 59,80 | 57,78 | 58,17 | -1,97% | - |
| 02.02.2024 | 58,72 | 59,74 | 56,42 | 59,34 | 1,42% | - |
| 01.02.2024 | 60,45 | 61,73 | 58,35 | 58,51 | -3,31% | - |
| 31.01.2024 | 60,53 | 61,73 | 59,80 | 60,51 | -0,08% | 30,00 |
| 30.01.2024 | 61,78 | 61,82 | 59,83 | 60,56 | -1,90% | - |
| 29.01.2024 | 59,18 | 61,75 | 58,66 | 61,73 | 4,12% | - |
| 26.01.2024 | 59,24 | 60,37 | 58,65 | 59,29 | 0,07% | - |
| 25.01.2024 | 58,56 | 59,81 | 58,55 | 59,25 | 0,32% | 47,00 |
| 24.01.2024 | 60,45 | 60,86 | 59,00 | 59,06 | -2,34% | - |
| 23.01.2024 | 60,51 | 61,80 | 59,70 | 60,48 | -0,15% | - |
| 22.01.2024 | 60,70 | 62,62 | 60,12 | 60,57 | 0,22% | - |
| 19.01.2024 | 59,95 | 60,89 | 59,27 | 60,43 | 0,65% | - |
| 18.01.2024 | 58,83 | 60,27 | 58,21 | 60,04 | 2,49% | - |
| 17.01.2024 | 60,95 | 61,23 | 58,01 | 58,58 | -3,83% | - |
| 16.01.2024 | 61,30 | 61,74 | 60,04 | 60,92 | -0,63% | - |
| 15.01.2024 | 61,37 | 61,44 | 61,19 | 61,30 | 0,03% | - |
| 12.01.2024 | 62,54 | 63,92 | 61,23 | 61,28 | -2,06% | - |
| 11.01.2024 | 63,98 | 64,40 | 62,31 | 62,57 | -2,14% | 25,00 |
| 10.01.2024 | 63,75 | 64,42 | 63,17 | 63,94 | 0,53% | - |
| 09.01.2024 | 64,47 | 64,51 | 62,28 | 63,60 | -0,92% | - |
| 08.01.2024 | 67,18 | 67,69 | 61,26 | 64,19 | -4,09% | 12,00 |
| 05.01.2024 | 65,18 | 67,22 | 64,10 | 66,93 | 2,75% | - |
| 04.01.2024 | 64,09 | 65,63 | 63,21 | 65,14 | 1,61% | 510,00 |
| 03.01.2024 | 67,43 | 68,08 | 63,50 | 64,11 | -4,92% | - |
| 02.01.2024 | 68,50 | 69,78 | 66,44 | 67,43 | -1,56% | - |
| 29.12.2023 | 68,45 | 68,64 | 68,21 | 68,50 | 0,10% | - |
| 28.12.2023 | 68,14 | 69,13 | 67,52 | 68,43 | 0,48% | - |
| 27.12.2023 | 66,58 | 69,68 | 66,58 | 68,10 | 2,02% | - |
| 22.12.2023 | 64,85 | 67,84 | 64,49 | 66,75 | 2,69% | - |
| 21.12.2023 | 61,59 | 65,20 | 61,59 | 65,00 | 5,54% | 17,00 |
| 20.12.2023 | 64,42 | 69,70 | 61,53 | 61,59 | -4,39% | 43,00 |
| 19.12.2023 | 59,14 | 64,63 | 58,97 | 64,42 | 8,91% | - |
| 18.12.2023 | 60,59 | 61,69 | 58,84 | 59,15 | -2,20% | 7,00 |
| 15.12.2023 | 61,75 | 62,71 | 59,98 | 60,48 | -2,10% | 12,00 |
| 14.12.2023 | 62,27 | 65,66 | 61,24 | 61,78 | -0,50% | - |
| 13.12.2023 | 61,13 | 62,47 | 59,03 | 62,09 | 1,42% | 12,00 |
| 12.12.2023 | 60,44 | 61,61 | 58,16 | 61,22 | 0,72% | 10,00 |
| 11.12.2023 | 60,34 | 60,92 | 58,58 | 60,78 | 1,11% | - |
| 08.12.2023 | 60,46 | 60,90 | 58,99 | 60,11 | -0,12% | - |
| 07.12.2023 | 60,54 | 61,43 | 59,71 | 60,19 | -0,55% | 27,00 |
| 06.12.2023 | 59,98 | 61,88 | 59,69 | 60,52 | 0,83% | 22,00 |
| 05.12.2023 | 60,60 | 60,60 | 58,51 | 60,02 | -0,56% | - |
| 04.12.2023 | 61,74 | 62,06 | 59,56 | 60,36 | -1,89% | - |
| 01.12.2023 | 58,83 | 61,61 | 57,80 | 61,52 | 4,63% | 25,00 |
| 30.11.2023 | 59,60 | 60,37 | 58,62 | 58,80 | -0,73% | - |
| 29.11.2023 | 59,09 | 61,87 | 59,08 | 59,23 | 0,20% | 200,00 |
| 28.11.2023 | 60,13 | 60,13 | 57,90 | 59,11 | -1,61% | - |
| 27.11.2023 | 60,26 | 60,98 | 58,69 | 60,08 | -0,30% | - |
| 24.11.2023 | 61,10 | 61,33 | 59,67 | 60,26 | -1,37% | - |