61,420€
-0,39%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 61,50 | 62,25 | 61,26 | 61,40 | -0,42% | - |
| 02.09.2025 | 60,92 | 62,36 | 60,59 | 61,66 | 2,77% | - |
| 01.09.2025 | 60,82 | 61,04 | 60,00 | 60,00 | -1,54% | - |
| 29.08.2025 | 61,94 | 62,69 | 60,69 | 60,94 | -1,39% | - |
| 28.08.2025 | 62,86 | 63,09 | 61,54 | 61,80 | -1,02% | - |
| 27.08.2025 | 61,71 | 62,95 | 61,50 | 62,44 | 2,29% | - |
| 26.08.2025 | 60,84 | 61,70 | 60,62 | 61,04 | 0,08% | - |
| 25.08.2025 | 61,83 | 61,83 | 60,98 | 60,99 | -1,12% | - |
| 22.08.2025 | 60,86 | 62,33 | 60,21 | 61,68 | 1,60% | - |
| 21.08.2025 | 60,09 | 61,38 | 59,48 | 60,71 | 1,07% | - |
| 20.08.2025 | 59,65 | 60,38 | 59,54 | 60,07 | 0,57% | - |
| 19.08.2025 | 59,12 | 60,10 | 59,01 | 59,73 | 0,86% | - |
| 18.08.2025 | 59,26 | 59,87 | 59,06 | 59,22 | 0,14% | - |
| 15.08.2025 | 60,85 | 61,58 | 58,89 | 59,14 | -2,55% | - |
| 14.08.2025 | 61,99 | 62,20 | 60,60 | 60,69 | -2,29% | - |
| 13.08.2025 | 60,80 | 62,25 | 60,14 | 62,11 | 2,37% | - |
| 12.08.2025 | 60,17 | 61,10 | 59,69 | 60,67 | 1,00% | - |
| 11.08.2025 | 60,71 | 61,74 | 59,61 | 60,07 | -1,05% | - |
| 08.08.2025 | 61,32 | 61,61 | 60,56 | 60,71 | -0,57% | - |
| 07.08.2025 | 61,29 | 61,92 | 60,90 | 61,06 | -0,46% | - |
| 06.08.2025 | 61,84 | 61,92 | 60,52 | 61,34 | -0,37% | - |
| 05.08.2025 | 61,37 | 61,98 | 59,74 | 61,57 | 1,90% | - |
| 04.08.2025 | 59,31 | 60,99 | 58,68 | 60,42 | 2,25% | - |
| 01.08.2025 | 60,24 | 60,45 | 55,14 | 59,09 | -1,97% | - |
| 31.07.2025 | 60,08 | 60,33 | 59,29 | 60,28 | 0,02% | - |
| 30.07.2025 | 61,22 | 61,90 | 60,12 | 60,27 | -1,18% | - |
| 29.07.2025 | 61,53 | 62,26 | 60,80 | 60,99 | -0,54% | - |
| 28.07.2025 | 62,03 | 62,69 | 61,32 | 61,32 | -0,26% | - |
| 25.07.2025 | 61,51 | 62,09 | 61,33 | 61,48 | 0,16% | - |
| 24.07.2025 | 61,57 | 61,96 | 61,22 | 61,38 | -0,58% | - |
| 23.07.2025 | 62,32 | 63,04 | 61,37 | 61,74 | -0,10% | - |
| 22.07.2025 | 60,95 | 62,04 | 60,75 | 61,80 | 1,23% | - |
| 21.07.2025 | 62,44 | 62,77 | 61,01 | 61,05 | -2,18% | - |
| 18.07.2025 | 63,97 | 65,84 | 62,20 | 62,41 | -2,21% | - |
| 17.07.2025 | 62,71 | 64,21 | 62,62 | 63,82 | 1,84% | - |
| 16.07.2025 | 62,08 | 63,76 | 61,33 | 62,67 | 0,45% | - |
| 15.07.2025 | 63,80 | 64,21 | 62,38 | 62,39 | -2,23% | - |
| 14.07.2025 | 63,14 | 64,04 | 63,05 | 63,81 | 0,41% | - |
| 11.07.2025 | 64,81 | 65,41 | 63,50 | 63,55 | -2,25% | - |
| 10.07.2025 | 63,11 | 65,94 | 63,00 | 65,01 | 2,65% | - |
| 09.07.2025 | 64,81 | 65,40 | 63,17 | 63,33 | -2,52% | - |
| 08.07.2025 | 64,57 | 65,62 | 64,41 | 64,97 | 0,84% | - |
| 07.07.2025 | 65,08 | 65,83 | 64,29 | 64,43 | -0,52% | - |
| 04.07.2025 | 65,17 | 65,20 | 64,70 | 64,77 | -1,10% | - |
| 03.07.2025 | 65,90 | 66,70 | 65,08 | 65,49 | -0,46% | - |
| 02.07.2025 | 65,24 | 65,90 | 64,28 | 65,79 | 1,40% | - |
| 01.07.2025 | 63,34 | 66,11 | 62,59 | 64,88 | 2,25% | - |
| 30.06.2025 | 63,60 | 63,88 | 62,61 | 63,45 | 0,05% | - |
| 27.06.2025 | 65,02 | 65,29 | 63,34 | 63,42 | -2,25% | - |
| 26.06.2025 | 64,20 | 64,92 | 63,86 | 64,88 | 0,87% | - |
| 25.06.2025 | 65,12 | 65,29 | 64,11 | 64,32 | -1,29% | - |
| 24.06.2025 | 63,93 | 65,18 | 63,68 | 65,16 | 2,37% | - |
| 23.06.2025 | 63,21 | 63,86 | 62,80 | 63,65 | 0,55% | - |
| 20.06.2025 | 65,05 | 65,76 | 63,30 | 63,30 | -2,16% | - |
| 19.06.2025 | 65,42 | 65,43 | 64,70 | 64,70 | -1,13% | - |
| 18.06.2025 | 64,81 | 66,47 | 64,75 | 65,44 | 0,83% | - |
| 17.06.2025 | 65,31 | 65,72 | 64,79 | 64,90 | -0,99% | - |
| 16.06.2025 | 65,16 | 66,46 | 64,43 | 65,55 | 0,83% | - |
| 13.06.2025 | 64,74 | 66,42 | 64,62 | 65,01 | -0,49% | - |
| 12.06.2025 | 65,83 | 66,02 | 65,07 | 65,33 | -1,57% | - |
| 11.06.2025 | 67,85 | 68,29 | 66,08 | 66,37 | -2,08% | - |
| 10.06.2025 | 67,96 | 68,77 | 67,61 | 67,78 | 0,04% | - |
| 09.06.2025 | 67,79 | 68,54 | 67,21 | 67,75 | -0,24% | - |
| 06.06.2025 | 67,69 | 68,71 | 67,61 | 67,91 | 0,67% | - |
| 05.06.2025 | 68,29 | 68,43 | 66,92 | 67,46 | -1,19% | - |
| 04.06.2025 | 68,93 | 68,99 | 67,45 | 68,27 | -0,83% | - |
| 03.06.2025 | 67,29 | 68,99 | 67,08 | 68,84 | 2,23% | - |
| 02.06.2025 | 66,81 | 68,02 | 66,12 | 67,34 | 0,16% | - |
| 30.05.2025 | 67,98 | 68,14 | 67,18 | 67,23 | -1,03% | - |
| 29.05.2025 | 68,39 | 68,39 | 66,81 | 67,93 | 1,12% | - |
| 28.05.2025 | 68,39 | 70,85 | 66,77 | 67,18 | -1,80% | - |
| 27.05.2025 | 67,48 | 69,09 | 66,88 | 68,41 | 1,41% | - |
| 26.05.2025 | 67,25 | 67,58 | 67,25 | 67,46 | 0,60% | - |
| 23.05.2025 | 68,38 | 68,51 | 66,81 | 67,06 | -2,34% | - |
| 22.05.2025 | 68,39 | 68,93 | 67,94 | 68,67 | 0,42% | - |
| 21.05.2025 | 69,81 | 69,86 | 68,06 | 68,38 | -2,74% | - |
| 20.05.2025 | 70,81 | 71,26 | 69,95 | 70,31 | -1,19% | - |
| 19.05.2025 | 71,10 | 71,41 | 68,44 | 71,16 | -0,89% | - |
| 16.05.2025 | 70,58 | 71,88 | 70,33 | 71,80 | 1,48% | - |
| 15.05.2025 | 69,33 | 72,27 | 69,13 | 70,75 | 1,64% | - |
| 14.05.2025 | 70,63 | 70,71 | 69,37 | 69,61 | -1,46% | - |
| 13.05.2025 | 71,41 | 73,62 | 70,47 | 70,64 | -1,48% | - |
| 12.05.2025 | 69,19 | 71,89 | 69,13 | 71,70 | 5,32% | - |
| 09.05.2025 | 68,63 | 71,02 | 67,88 | 68,08 | -0,95% | - |
| 08.05.2025 | 66,62 | 69,14 | 66,58 | 68,73 | 3,81% | - |
| 07.05.2025 | 66,42 | 68,13 | 65,74 | 66,21 | 0,12% | - |
| 06.05.2025 | 66,42 | 67,03 | 65,85 | 66,13 | -0,75% | - |
| 05.05.2025 | 67,30 | 68,45 | 66,53 | 66,63 | -1,86% | - |
| 02.05.2025 | 69,30 | 69,50 | 64,95 | 67,89 | -2,30% | - |
| 30.04.2025 | 69,43 | 69,67 | 67,91 | 69,49 | 0,27% | - |
| 29.04.2025 | 68,62 | 69,57 | 67,78 | 69,30 | 1,20% | - |
| 28.04.2025 | 69,17 | 69,92 | 67,82 | 68,48 | -1,62% | - |
| 25.04.2025 | 69,72 | 72,43 | 68,28 | 69,61 | 0,27% | - |
| 24.04.2025 | 70,36 | 73,08 | 68,33 | 69,42 | -1,66% | - |
| 23.04.2025 | 70,77 | 72,80 | 70,52 | 70,59 | 1,22% | - |
| 22.04.2025 | 67,95 | 70,08 | 67,95 | 69,74 | 1,32% | - |
| 17.04.2025 | 70,26 | 70,39 | 68,37 | 68,83 | -1,16% | - |
| 16.04.2025 | 69,77 | 74,84 | 68,61 | 69,64 | -1,60% | - |
| 15.04.2025 | 71,27 | 71,66 | 69,23 | 70,77 | -0,84% | - |
| 14.04.2025 | 70,67 | 72,24 | 69,77 | 71,37 | 0,83% | - |