80,820€
-1,61%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 82,21 | 82,79 | 80,34 | 81,51 | -0,97% | - |
| 27.02.2025 | 82,27 | 83,15 | 81,77 | 82,31 | 0,69% | - |
| 26.02.2025 | 82,16 | 83,54 | 81,54 | 81,75 | -0,04% | - |
| 25.02.2025 | 81,02 | 82,32 | 80,65 | 81,78 | 0,94% | - |
| 24.02.2025 | 80,64 | 83,22 | 80,44 | 81,02 | 0,28% | - |
| 21.02.2025 | 81,51 | 84,06 | 80,35 | 80,79 | -0,76% | - |
| 20.02.2025 | 83,89 | 84,03 | 79,29 | 81,41 | -3,24% | - |
| 19.02.2025 | 83,87 | 84,76 | 83,31 | 84,14 | 0,26% | - |
| 18.02.2025 | 84,97 | 90,13 | 83,41 | 83,92 | -0,86% | - |
| 17.02.2025 | 84,66 | 84,81 | 84,49 | 84,65 | 0,09% | - |
| 14.02.2025 | 86,62 | 88,12 | 84,32 | 84,57 | -2,29% | - |
| 13.02.2025 | 86,93 | 94,05 | 86,31 | 86,55 | -0,68% | - |
| 12.02.2025 | 87,84 | 94,51 | 85,63 | 87,14 | -0,25% | - |
| 11.02.2025 | 87,94 | 89,95 | 86,98 | 87,36 | -0,88% | - |
| 10.02.2025 | 88,26 | 89,73 | 87,45 | 88,14 | 0,15% | - |
| 07.02.2025 | 86,84 | 93,78 | 84,07 | 88,01 | 1,92% | - |
| 06.02.2025 | 89,32 | 89,91 | 85,65 | 86,35 | -2,92% | - |
| 05.02.2025 | 88,78 | 89,95 | 86,78 | 88,95 | 0,08% | - |
| 04.02.2025 | 88,95 | 89,33 | 86,97 | 88,88 | -0,28% | - |
| 03.02.2025 | 87,74 | 89,65 | 87,74 | 89,13 | 0,86% | - |
| 31.01.2025 | 88,78 | 89,22 | 86,77 | 88,37 | -0,29% | - |
| 30.01.2025 | 88,08 | 89,53 | 87,41 | 88,63 | 0,98% | - |
| 29.01.2025 | 88,66 | 91,12 | 87,68 | 87,77 | -0,91% | - |
| 28.01.2025 | 89,32 | 90,41 | 86,32 | 88,58 | -0,81% | - |
| 27.01.2025 | 87,36 | 89,99 | 85,85 | 89,30 | 1,81% | - |
| 24.01.2025 | 88,46 | 94,61 | 86,54 | 87,71 | -1,24% | - |
| 23.01.2025 | 89,28 | 89,37 | 87,66 | 88,81 | -0,49% | - |
| 22.01.2025 | 90,12 | 90,55 | 87,33 | 89,25 | -0,91% | - |
| 21.01.2025 | 89,37 | 93,52 | 89,07 | 90,07 | 0,75% | - |
| 20.01.2025 | 89,57 | 89,82 | 89,01 | 89,40 | -0,56% | - |
| 17.01.2025 | 90,19 | 94,33 | 89,04 | 89,90 | -0,20% | - |
| 16.01.2025 | 88,85 | 90,45 | 88,53 | 90,08 | 1,49% | - |
| 15.01.2025 | 88,27 | 90,26 | 88,10 | 88,76 | 0,85% | - |
| 14.01.2025 | 88,43 | 92,07 | 87,09 | 88,01 | -0,55% | - |
| 13.01.2025 | 86,65 | 89,28 | 86,33 | 88,50 | 1,75% | - |
| 10.01.2025 | 86,45 | 89,52 | 85,13 | 86,98 | 0,73% | - |
| 09.01.2025 | 86,60 | 86,66 | 86,19 | 86,35 | -0,17% | - |
| 08.01.2025 | 84,19 | 86,53 | 83,51 | 86,50 | 2,74% | - |
| 07.01.2025 | 83,92 | 89,55 | 83,66 | 84,19 | 0,07% | - |
| 06.01.2025 | 86,12 | 86,31 | 83,95 | 84,13 | -2,45% | - |
| 03.01.2025 | 85,57 | 86,44 | 84,88 | 86,24 | 0,76% | - |
| 02.01.2025 | 86,26 | 87,18 | 85,40 | 85,59 | 0,43% | - |
| 30.12.2024 | 85,54 | 85,81 | 85,12 | 85,22 | -0,61% | - |
| 27.12.2024 | 86,83 | 86,88 | 85,06 | 85,74 | -0,24% | - |
| 23.12.2024 | 87,36 | 87,49 | 85,55 | 85,95 | -1,06% | - |
| 20.12.2024 | 87,31 | 90,71 | 86,51 | 86,87 | -0,90% | - |
| 19.12.2024 | 87,33 | 89,01 | 87,17 | 87,66 | 0,06% | - |
| 18.12.2024 | 89,35 | 90,41 | 87,20 | 87,61 | -2,00% | - |
| 17.12.2024 | 88,46 | 89,79 | 87,70 | 89,40 | 0,96% | - |
| 16.12.2024 | 88,70 | 89,93 | 88,21 | 88,55 | -0,17% | - |
| 13.12.2024 | 90,48 | 90,62 | 84,55 | 88,70 | -2,03% | - |
| 12.12.2024 | 90,75 | 91,50 | 89,44 | 90,54 | -0,45% | - |
| 11.12.2024 | 92,01 | 93,03 | 90,95 | 90,95 | -1,09% | - |
| 10.12.2024 | 91,08 | 92,85 | 90,54 | 91,95 | 0,77% | - |
| 09.12.2024 | 89,26 | 93,62 | 89,26 | 91,25 | 0,77% | - |
| 06.12.2024 | 90,83 | 93,22 | 90,40 | 90,55 | -0,34% | - |
| 05.12.2024 | 93,19 | 93,95 | 90,65 | 90,86 | -2,76% | - |
| 04.12.2024 | 93,20 | 95,85 | 92,95 | 93,44 | 0,06% | - |
| 03.12.2024 | 94,00 | 94,65 | 92,49 | 93,38 | -0,68% | - |
| 02.12.2024 | 93,77 | 95,31 | 93,39 | 94,02 | -0,29% | - |
| 29.11.2024 | 93,89 | 98,45 | 80,84 | 94,29 | 0,20% | - |
| 28.11.2024 | 93,69 | 94,18 | 93,60 | 94,10 | 0,85% | - |
| 27.11.2024 | 94,58 | 94,87 | 93,07 | 93,31 | -1,21% | - |
| 26.11.2024 | 95,48 | 96,45 | 94,28 | 94,45 | -1,15% | - |
| 25.11.2024 | 94,31 | 98,61 | 93,98 | 95,55 | 1,42% | - |
| 22.11.2024 | 91,74 | 94,21 | 90,80 | 94,21 | 2,94% | - |
| 21.11.2024 | 90,07 | 93,51 | 89,90 | 91,52 | 1,55% | - |
| 20.11.2024 | 89,83 | 93,86 | 88,88 | 90,12 | 0,69% | - |
| 19.11.2024 | 90,63 | 95,84 | 89,02 | 89,50 | -1,14% | - |
| 18.11.2024 | 92,61 | 96,65 | 90,27 | 90,53 | -2,13% | - |
| 15.11.2024 | 92,89 | 98,85 | 92,38 | 92,50 | -1,21% | - |
| 14.11.2024 | 97,03 | 98,98 | 93,28 | 93,63 | -3,60% | - |
| 13.11.2024 | 96,62 | 99,78 | 96,55 | 97,13 | 0,23% | - |
| 12.11.2024 | 99,80 | 100,05 | 96,46 | 96,91 | -2,91% | - |
| 11.11.2024 | 98,62 | 100,80 | 97,95 | 99,81 | 1,88% | - |
| 08.11.2024 | 96,61 | 99,10 | 96,38 | 97,97 | 1,66% | - |
| 07.11.2024 | 97,69 | 97,92 | 94,57 | 96,37 | -1,34% | - |
| 06.11.2024 | 93,05 | 102,83 | 93,05 | 97,68 | 8,64% | - |
| 05.11.2024 | 88,73 | 92,40 | 88,34 | 89,91 | 1,28% | - |
| 04.11.2024 | 87,48 | 88,93 | 86,47 | 88,77 | 0,77% | - |
| 01.11.2024 | 86,65 | 112,26 | 86,57 | 88,09 | 1,58% | - |
| 31.10.2024 | 88,68 | 91,27 | 76,80 | 86,72 | 10,39% | - |
| 30.10.2024 | 90,40 | 95,21 | 78,52 | 78,56 | -13,07% | - |
| 29.10.2024 | 90,52 | 93,64 | 88,75 | 90,37 | 0,12% | 66,00 |
| 28.10.2024 | 90,10 | 105,43 | 80,28 | 90,26 | 0,56% | - |
| 25.10.2024 | 98,28 | 99,21 | 89,66 | 89,76 | -8,61% | - |
| 24.10.2024 | 99,32 | 99,80 | 98,04 | 98,22 | -1,15% | - |
| 23.10.2024 | 99,53 | 104,94 | 98,95 | 99,36 | -0,38% | - |
| 22.10.2024 | 101,47 | 102,64 | 97,16 | 99,74 | -2,00% | - |
| 21.10.2024 | 103,95 | 104,15 | 101,78 | 101,78 | -2,07% | - |
| 18.10.2024 | 104,50 | 105,55 | 103,35 | 103,93 | -0,72% | - |
| 17.10.2024 | 105,63 | 106,08 | 104,13 | 104,68 | -0,78% | - |
| 16.10.2024 | 104,68 | 106,53 | 103,18 | 105,50 | 0,96% | - |
| 15.10.2024 | 103,73 | 105,50 | 97,99 | 104,50 | 0,82% | - |
| 14.10.2024 | 103,33 | 103,78 | 98,22 | 103,65 | 0,46% | - |
| 11.10.2024 | 101,19 | 103,20 | 99,54 | 103,18 | 1,93% | - |
| 10.10.2024 | 103,33 | 103,55 | 98,43 | 101,23 | -2,17% | - |
| 09.10.2024 | 102,00 | 103,80 | 98,68 | 103,48 | 1,25% | - |
| 08.10.2024 | 102,35 | 103,65 | 101,12 | 102,20 | -0,49% | - |
| 07.10.2024 | 104,53 | 104,63 | 99,93 | 102,70 | -1,68% | - |