49,715€
3,12%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,23 | 50,38 | 49,62 | 49,64 | -1,02% | - |
| 28.05.2026 | 49,22 | 50,56 | 48,86 | 50,15 | 2,18% | - |
| 27.05.2026 | 49,48 | 50,05 | 48,79 | 49,08 | -0,75% | 285,00 |
| 26.05.2026 | 49,98 | 50,03 | 48,87 | 49,45 | -1,79% | - |
| 25.05.2026 | 50,03 | 50,35 | 50,00 | 50,35 | 1,18% | - |
| 22.05.2026 | 49,24 | 50,08 | 49,05 | 49,77 | 1,38% | - |
| 21.05.2026 | 50,04 | 50,27 | 48,56 | 49,09 | -2,19% | - |
| 20.05.2026 | 49,12 | 50,25 | 48,16 | 50,19 | 2,17% | - |
| 19.05.2026 | 49,18 | 51,58 | 49,11 | 49,13 | -0,08% | - |
| 18.05.2026 | 45,93 | 49,73 | 45,85 | 49,17 | 6,20% | - |
| 15.05.2026 | 45,98 | 46,86 | 45,75 | 46,30 | 0,88% | - |
| 14.05.2026 | 46,70 | 47,15 | 45,89 | 45,89 | -1,48% | - |
| 13.05.2026 | 48,74 | 49,04 | 44,38 | 46,58 | -4,36% | - |
| 12.05.2026 | 51,12 | 52,00 | 48,66 | 48,71 | -4,63% | - |
| 11.05.2026 | 52,13 | 52,47 | 50,60 | 51,07 | -2,01% | - |
| 08.05.2026 | 54,09 | 54,39 | 51,72 | 52,12 | -3,64% | 1.100,00 |
| 07.05.2026 | 54,72 | 55,34 | 54,05 | 54,09 | -1,10% | - |
| 06.05.2026 | 56,33 | 56,70 | 54,36 | 54,69 | -3,00% | - |
| 05.05.2026 | 55,71 | 56,53 | 55,22 | 56,38 | 1,46% | - |
| 04.05.2026 | 55,73 | 56,19 | 55,07 | 55,57 | -2,61% | - |
| 30.04.2026 | 56,39 | 57,06 | 55,64 | 57,06 | 0,74% | - |
| 29.04.2026 | 57,34 | 57,46 | 56,30 | 56,64 | -0,94% | - |
| 28.04.2026 | 56,52 | 58,17 | 56,49 | 57,18 | 1,26% | - |
| 27.04.2026 | 56,07 | 57,51 | 55,80 | 56,47 | 0,43% | - |
| 24.04.2026 | 56,68 | 56,85 | 55,72 | 56,23 | -0,85% | - |
| 23.04.2026 | 57,37 | 57,81 | 55,41 | 56,71 | -1,77% | - |
| 22.04.2026 | 58,39 | 58,72 | 57,22 | 57,73 | -0,89% | - |
| 21.04.2026 | 57,95 | 58,78 | 57,45 | 58,25 | 0,71% | - |
| 20.04.2026 | 57,49 | 58,32 | 57,33 | 57,84 | 0,73% | - |
| 17.04.2026 | 57,97 | 58,84 | 56,82 | 57,42 | -0,66% | - |
| 16.04.2026 | 57,89 | 58,80 | 57,08 | 57,80 | -0,12% | - |
| 15.04.2026 | 57,26 | 58,08 | 56,78 | 57,87 | 1,07% | - |
| 14.04.2026 | 56,58 | 57,53 | 56,02 | 57,26 | 1,11% | - |
| 13.04.2026 | 55,58 | 56,81 | 55,25 | 56,63 | 1,89% | - |
| 10.04.2026 | 56,96 | 57,42 | 54,86 | 55,58 | -2,25% | - |
| 09.04.2026 | 57,18 | 57,20 | 55,72 | 56,86 | -0,63% | - |
| 08.04.2026 | 57,64 | 57,90 | 56,75 | 57,22 | 0,86% | - |
| 07.04.2026 | 57,57 | 57,78 | 56,37 | 56,73 | -1,75% | - |
| 02.04.2026 | 55,71 | 57,74 | 55,47 | 57,74 | 2,85% | - |
| 01.04.2026 | 56,53 | 56,89 | 55,77 | 56,14 | -0,53% | - |
| 31.03.2026 | 57,40 | 57,56 | 55,91 | 56,44 | -0,88% | - |
| 30.03.2026 | 56,11 | 57,91 | 56,11 | 56,94 | 1,79% | - |
| 27.03.2026 | 56,77 | 56,83 | 54,94 | 55,94 | -1,25% | - |
| 26.03.2026 | 56,31 | 58,36 | 56,07 | 56,65 | 0,73% | - |
| 25.03.2026 | 56,49 | 57,22 | 55,99 | 56,24 | -0,28% | - |
| 24.03.2026 | 57,21 | 57,35 | 55,85 | 56,40 | -1,26% | - |
| 23.03.2026 | 57,26 | 59,55 | 57,09 | 57,12 | -1,09% | - |
| 20.03.2026 | 56,26 | 57,86 | 55,81 | 57,75 | 3,16% | - |
| 19.03.2026 | 56,31 | 57,08 | 55,75 | 55,98 | -0,46% | - |
| 18.03.2026 | 56,92 | 57,35 | 56,15 | 56,24 | -0,65% | - |
| 17.03.2026 | 57,82 | 59,22 | 56,19 | 56,61 | -2,33% | - |
| 16.03.2026 | 59,35 | 59,50 | 57,84 | 57,96 | -1,68% | - |
| 13.03.2026 | 60,59 | 61,72 | 58,51 | 58,95 | -2,67% | - |
| 12.03.2026 | 60,19 | 61,45 | 60,17 | 60,57 | 0,13% | - |
| 11.03.2026 | 60,51 | 61,18 | 60,03 | 60,49 | -0,03% | - |
| 10.03.2026 | 61,88 | 62,12 | 59,50 | 60,51 | -2,29% | - |
| 09.03.2026 | 61,17 | 62,15 | 60,60 | 61,93 | -0,06% | - |
| 06.03.2026 | 63,86 | 63,89 | 60,79 | 61,97 | -3,16% | - |
| 05.03.2026 | 62,70 | 64,24 | 62,17 | 63,99 | 2,04% | - |
| 04.03.2026 | 63,31 | 64,16 | 62,63 | 62,71 | -1,37% | - |
| 03.03.2026 | 62,68 | 64,07 | 61,91 | 63,58 | 0,78% | - |
| 02.03.2026 | 61,27 | 63,43 | 61,07 | 63,09 | 2,42% | - |
| 27.02.2026 | 61,61 | 61,81 | 59,41 | 61,60 | -0,16% | - |
| 26.02.2026 | 59,51 | 62,14 | 59,33 | 61,70 | 3,32% | - |
| 25.02.2026 | 59,45 | 59,98 | 58,84 | 59,72 | 0,18% | - |
| 24.02.2026 | 59,02 | 60,12 | 58,74 | 59,61 | 1,26% | - |
| 23.02.2026 | 58,99 | 59,42 | 57,97 | 58,87 | -1,06% | - |
| 20.02.2026 | 59,70 | 60,18 | 59,07 | 59,50 | 0,03% | - |
| 19.02.2026 | 59,61 | 60,43 | 58,95 | 59,48 | -0,28% | - |
| 18.02.2026 | 58,07 | 59,85 | 57,78 | 59,65 | 2,84% | - |
| 17.02.2026 | 56,20 | 58,45 | 56,05 | 58,00 | 3,06% | - |
| 16.02.2026 | 56,35 | 56,49 | 56,19 | 56,28 | 0,07% | - |
| 13.02.2026 | 56,50 | 57,21 | 55,95 | 56,24 | -0,21% | - |
| 12.02.2026 | 60,61 | 61,92 | 56,36 | 56,36 | -6,70% | - |
| 11.02.2026 | 64,05 | 65,08 | 59,89 | 60,41 | -5,62% | - |
| 10.02.2026 | 65,77 | 66,15 | 63,61 | 64,01 | -2,69% | - |
| 09.02.2026 | 67,40 | 68,82 | 65,68 | 65,78 | -2,61% | - |
| 06.02.2026 | 59,99 | 68,15 | 59,95 | 67,54 | 12,29% | - |
| 05.02.2026 | 59,41 | 60,49 | 58,97 | 60,15 | 1,23% | - |
| 04.02.2026 | 59,23 | 60,73 | 59,11 | 59,42 | 0,78% | - |
| 03.02.2026 | 62,41 | 62,57 | 58,43 | 58,96 | -5,65% | - |
| 02.02.2026 | 60,09 | 62,86 | 60,02 | 62,49 | 3,05% | - |
| 30.01.2026 | 59,53 | 60,80 | 59,40 | 60,64 | 1,51% | - |
| 29.01.2026 | 61,29 | 63,34 | 59,13 | 59,74 | -2,61% | - |
| 28.01.2026 | 62,27 | 62,57 | 61,10 | 61,34 | -1,19% | - |
| 27.01.2026 | 63,36 | 63,66 | 61,52 | 62,08 | -2,08% | - |
| 26.01.2026 | 62,76 | 64,73 | 62,46 | 63,40 | 1,28% | 10.276,00 |
| 23.01.2026 | 64,33 | 64,72 | 62,60 | 62,60 | -2,49% | - |
| 22.01.2026 | 64,16 | 64,71 | 64,08 | 64,20 | 0,12% | - |
| 21.01.2026 | 62,66 | 64,51 | 62,37 | 64,12 | 2,44% | - |
| 20.01.2026 | 63,17 | 63,19 | 62,23 | 62,59 | -0,59% | - |
| 19.01.2026 | 63,63 | 63,91 | 62,96 | 62,96 | -2,11% | - |
| 16.01.2026 | 64,14 | 64,49 | 63,62 | 64,32 | 0,39% | - |
| 15.01.2026 | 62,05 | 64,39 | 62,01 | 64,07 | 3,22% | - |
| 14.01.2026 | 62,47 | 62,81 | 62,05 | 62,07 | -0,85% | - |
| 13.01.2026 | 63,73 | 64,39 | 62,50 | 62,60 | -1,80% | - |
| 12.01.2026 | 63,65 | 64,87 | 63,41 | 63,75 | -0,36% | - |
| 09.01.2026 | 64,38 | 65,72 | 63,71 | 63,98 | -0,59% | - |
| 08.01.2026 | 62,68 | 64,82 | 62,46 | 64,36 | 2,91% | - |
| 07.01.2026 | 62,86 | 63,16 | 62,30 | 62,54 | -0,16% | - |