85,920€
0,07%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 102,95 | 105,28 | 102,83 | 104,45 | 1,46% | - |
| 03.10.2024 | 103,33 | 103,85 | 102,23 | 102,95 | -0,34% | - |
| 02.10.2024 | 102,05 | 108,67 | 100,27 | 103,30 | 1,03% | - |
| 01.10.2024 | 103,43 | 110,65 | 101,63 | 102,25 | -1,26% | - |
| 30.09.2024 | 101,43 | 104,97 | 100,54 | 103,55 | 1,99% | - |
| 27.09.2024 | 100,83 | 102,65 | 96,50 | 101,53 | 0,69% | - |
| 26.09.2024 | 101,88 | 105,07 | 99,09 | 100,83 | -0,71% | 30,00 |
| 25.09.2024 | 100,43 | 105,51 | 100,08 | 101,55 | 0,67% | - |
| 24.09.2024 | 100,20 | 102,24 | 97,85 | 100,88 | 0,76% | - |
| 23.09.2024 | 99,63 | 102,06 | 97,61 | 100,11 | 1,02% | - |
| 20.09.2024 | 100,04 | 101,06 | 97,37 | 99,10 | -1,02% | - |
| 19.09.2024 | 98,50 | 100,31 | 94,12 | 100,12 | 2,46% | - |
| 18.09.2024 | 97,52 | 99,34 | 94,16 | 97,72 | 0,33% | - |
| 17.09.2024 | 96,59 | 98,54 | 93,66 | 97,40 | 0,80% | - |
| 16.09.2024 | 96,99 | 97,05 | 93,19 | 96,63 | -0,15% | - |
| 13.09.2024 | 95,04 | 97,07 | 92,87 | 96,78 | 1,86% | - |
| 12.09.2024 | 94,98 | 95,49 | 93,78 | 95,01 | 0,16% | - |
| 11.09.2024 | 94,24 | 94,95 | 92,74 | 94,86 | -0,15% | - |
| 10.09.2024 | 93,75 | 95,00 | 93,70 | 95,00 | 1,01% | - |
| 09.09.2024 | 92,71 | 94,15 | 91,03 | 94,05 | 1,66% | - |
| 06.09.2024 | 94,37 | 94,76 | 90,87 | 92,51 | -2,13% | - |
| 05.09.2024 | 95,75 | 96,05 | 91,30 | 94,52 | -1,54% | - |
| 04.09.2024 | 95,84 | 96,55 | 91,59 | 96,00 | -0,28% | - |
| 03.09.2024 | 97,61 | 97,93 | 93,67 | 96,27 | -1,36% | - |
| 02.09.2024 | 97,73 | 97,82 | 97,25 | 97,60 | -0,34% | - |
| 30.08.2024 | 96,93 | 98,15 | 93,04 | 97,93 | 1,84% | - |
| 29.08.2024 | 95,29 | 97,52 | 91,71 | 96,16 | 1,05% | - |
| 28.08.2024 | 96,01 | 96,68 | 91,39 | 95,16 | -0,45% | - |
| 27.08.2024 | 95,31 | 96,03 | 92,26 | 95,59 | 0,37% | - |
| 26.08.2024 | 95,15 | 96,89 | 91,38 | 95,24 | 0,26% | - |
| 23.08.2024 | 93,47 | 94,99 | 90,74 | 94,99 | 1,78% | - |
| 22.08.2024 | 93,30 | 94,21 | 90,71 | 93,33 | -0,03% | - |
| 21.08.2024 | 93,54 | 94,07 | 90,84 | 93,36 | 0,09% | - |
| 20.08.2024 | 95,34 | 95,69 | 91,04 | 93,28 | -2,05% | - |
| 19.08.2024 | 95,34 | 96,27 | 92,46 | 95,23 | -0,31% | - |
| 16.08.2024 | 96,42 | 96,51 | 91,60 | 95,53 | -0,59% | - |
| 15.08.2024 | 93,18 | 96,95 | 92,74 | 96,10 | 3,23% | - |
| 14.08.2024 | 94,03 | 94,84 | 92,75 | 93,09 | -1,08% | - |
| 13.08.2024 | 94,12 | 94,86 | 93,41 | 94,11 | 0,17% | - |
| 12.08.2024 | 95,23 | 95,36 | 92,00 | 93,95 | -1,35% | - |
| 09.08.2024 | 95,07 | 95,84 | 90,68 | 95,24 | 0,09% | - |
| 08.08.2024 | 93,36 | 95,83 | 90,97 | 95,15 | 1,59% | - |
| 07.08.2024 | 95,10 | 95,98 | 93,29 | 93,66 | -0,51% | - |
| 06.08.2024 | 94,54 | 95,30 | 90,71 | 94,14 | 1,32% | - |
| 05.08.2024 | 91,11 | 93,73 | 89,78 | 92,91 | -2,11% | - |