68,090€
3,83%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,63 | 71,02 | 67,88 | 68,10 | -0,92% | - |
| 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% | - |
| 11.04.2025 | 70,67 | 71,77 | 67,83 | 70,78 | 0,33% | - |
| 10.04.2025 | 72,54 | 73,34 | 68,75 | 70,55 | -3,32% | - |
| 09.04.2025 | 67,41 | 73,79 | 63,93 | 72,97 | 5,60% | - |
| 08.04.2025 | 70,68 | 72,19 | 68,09 | 69,10 | -1,87% | - |
| 07.04.2025 | 67,98 | 71,81 | 66,95 | 70,42 | -0,06% | - |
| 04.04.2025 | 70,66 | 71,56 | 68,47 | 70,46 | -0,96% | - |
| 03.04.2025 | 72,68 | 73,14 | 70,58 | 71,14 | -5,59% | - |
| 02.04.2025 | 74,69 | 76,69 | 73,78 | 75,35 | 0,67% | - |
| 01.04.2025 | 74,87 | 75,55 | 74,30 | 74,85 | -0,13% | - |
| 31.03.2025 | 75,55 | 75,84 | 74,95 | 74,95 | -0,96% | - |
| 28.03.2025 | 76,14 | 79,54 | 71,54 | 75,68 | 0,00% | - |
| 27.03.2025 | 74,78 | 76,44 | 73,33 | 75,68 | -2,70% | - |
| 26.03.2025 | 74,20 | 77,79 | 74,02 | 77,78 | 0,36% | - |
| 25.03.2025 | 74,14 | 77,51 | 70,67 | 77,50 | 2,99% | - |
| 24.03.2025 | 73,17 | 79,30 | 73,12 | 75,25 | -2,69% | - |
| 21.03.2025 | 73,99 | 77,35 | 72,25 | 77,33 | -4,33% | - |
| 20.03.2025 | 75,69 | 80,84 | 73,85 | 80,83 | 2,75% | - |
| 19.03.2025 | 75,66 | 78,69 | 74,83 | 78,67 | -1,86% | - |
| 18.03.2025 | 75,81 | 80,17 | 74,59 | 80,16 | -3,57% | - |
| 17.03.2025 | 75,67 | 83,14 | 75,42 | 83,13 | 9,44% | - |
| 14.03.2025 | 75,93 | 90,10 | 73,91 | 75,96 | 6,07% | - |
| 13.03.2025 | 75,52 | 94,41 | 71,59 | 71,61 | -15,31% | - |
| 12.03.2025 | 76,36 | 97,28 | 70,90 | 84,56 | 11,09% | - |
| 11.03.2025 | 77,65 | 98,65 | 71,06 | 76,12 | -19,06% | - |
| 10.03.2025 | 78,74 | 100,39 | 76,59 | 94,05 | 19,24% | - |
| 07.03.2025 | 76,54 | 79,08 | 75,79 | 78,87 | 2,67% | - |
| 06.03.2025 | 77,53 | 77,59 | 75,92 | 76,82 | -1,08% | - |
| 05.03.2025 | 78,92 | 79,72 | 76,37 | 77,66 | -0,96% | - |
| 04.03.2025 | 79,17 | 79,91 | 77,77 | 78,41 | -0,82% | - |
| 03.03.2025 | 81,61 | 82,77 | 79,00 | 79,06 | -3,01% | - |
| 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% | - |