71,302$
-1,28%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 72,64 | 73,24 | 70,98 | 71,38 | -1,18% | 357.500,00 |
| 28.08.2025 | 72,97 | 72,97 | 71,96 | 72,23 | -1,03% | 505.934,00 |
| 27.08.2025 | 71,41 | 73,25 | 71,39 | 72,98 | 1,74% | 666.926,00 |
| 26.08.2025 | 70,71 | 71,87 | 70,71 | 71,73 | 1,30% | 487.329,00 |
| 25.08.2025 | 72,02 | 72,42 | 70,78 | 70,81 | -2,05% | 292.505,00 |
| 22.08.2025 | 71,07 | 73,09 | 70,84 | 72,29 | 2,57% | 318.857,00 |
| 21.08.2025 | 69,54 | 71,31 | 69,02 | 70,48 | 0,64% | 580.542,00 |
| 20.08.2025 | 69,72 | 70,37 | 69,47 | 70,03 | 0,62% | 697.309,00 |
| 19.08.2025 | 69,35 | 70,05 | 69,08 | 69,60 | 0,69% | 983.263,00 |
| 18.08.2025 | 69,06 | 69,86 | 68,58 | 69,12 | -0,19% | 742.258,00 |
| 15.08.2025 | 70,77 | 71,00 | 68,95 | 69,25 | -2,01% | 539.755,00 |
| 14.08.2025 | 71,85 | 72,08 | 70,51 | 70,67 | -2,73% | 293.705,00 |
| 13.08.2025 | 71,02 | 72,85 | 70,31 | 72,65 | 2,42% | 261.107,00 |
| 12.08.2025 | 70,02 | 70,95 | 69,58 | 70,93 | 1,68% | 229.897,00 |
| 11.08.2025 | 70,73 | 70,93 | 69,04 | 69,76 | -1,26% | 288.105,00 |
| 08.08.2025 | 71,18 | 71,67 | 70,55 | 70,65 | -0,91% | 189.548,00 |
| 07.08.2025 | 72,11 | 72,32 | 70,93 | 71,30 | -0,27% | 263.600,00 |
| 06.08.2025 | 71,21 | 71,82 | 70,39 | 71,49 | 0,39% | 299.775,00 |
| 05.08.2025 | 70,63 | 71,75 | 70,45 | 71,21 | 0,89% | 278.227,00 |
| 04.08.2025 | 68,32 | 70,63 | 67,78 | 70,58 | 3,29% | 407.532,00 |
| 01.08.2025 | 67,88 | 69,79 | 63,81 | 68,33 | -0,91% | 949.090,00 |
| 31.07.2025 | 68,14 | 69,06 | 67,69 | 68,96 | 0,19% | 543.900,00 |
| 30.07.2025 | 70,48 | 70,61 | 68,68 | 68,83 | -2,35% | 302.476,00 |
| 29.07.2025 | 71,38 | 71,53 | 70,25 | 70,49 | -0,84% | 239.296,00 |
| 28.07.2025 | 72,23 | 72,23 | 71,00 | 71,09 | -1,58% | 291.380,00 |
| 25.07.2025 | 72,33 | 72,83 | 71,97 | 72,23 | 0,14% | 194.610,00 |
| 24.07.2025 | 72,28 | 72,90 | 71,88 | 72,13 | -0,76% | 196.301,00 |
| 23.07.2025 | 72,79 | 73,37 | 72,25 | 72,68 | 0,03% | 218.965,00 |
| 22.07.2025 | 71,72 | 72,76 | 71,34 | 72,66 | 1,85% | 271.146,00 |
| 21.07.2025 | 72,52 | 73,05 | 71,29 | 71,34 | -1,61% | 229.468,00 |
| 18.07.2025 | 74,50 | 74,50 | 72,25 | 72,51 | -2,09% | 258.694,00 |
| 17.07.2025 | 73,11 | 74,45 | 73,11 | 74,06 | 1,56% | 298.425,00 |
| 16.07.2025 | 72,81 | 72,98 | 71,72 | 72,92 | 0,80% | 282.442,00 |
| 15.07.2025 | 74,66 | 74,74 | 72,30 | 72,34 | -2,85% | 245.703,00 |
| 14.07.2025 | 74,32 | 74,81 | 74,09 | 74,46 | 0,19% | 207.123,00 |
| 11.07.2025 | 75,88 | 76,23 | 74,18 | 74,32 | -2,18% | 278.817,00 |
| 10.07.2025 | 74,75 | 77,11 | 74,65 | 75,98 | 2,41% | 495.260,00 |
| 09.07.2025 | 76,24 | 76,24 | 73,96 | 74,19 | -2,55% | 495.248,00 |
| 08.07.2025 | 75,60 | 76,83 | 75,37 | 76,13 | 0,74% | 222.570,00 |
| 07.07.2025 | 76,89 | 77,39 | 75,35 | 75,57 | -1,98% | 243.703,00 |
| 03.07.2025 | 77,65 | 77,92 | 76,59 | 77,10 | -0,64% | 186.368,00 |
| 02.07.2025 | 76,79 | 77,82 | 75,64 | 77,60 | 1,36% | 408.043,00 |
| 01.07.2025 | 74,18 | 77,81 | 73,81 | 76,56 | 2,48% | 241.536,00 |
| 30.06.2025 | 74,27 | 74,93 | 73,40 | 74,71 | 0,74% | 335.915,00 |
| 27.06.2025 | 76,20 | 76,58 | 74,08 | 74,16 | -2,34% | 638.836,00 |
| 26.06.2025 | 75,14 | 76,03 | 74,84 | 75,94 | 1,31% | 221.409,00 |
| 25.06.2025 | 75,36 | 75,80 | 74,50 | 74,96 | -0,91% | 293.727,00 |
| 24.06.2025 | 73,75 | 75,84 | 73,55 | 75,65 | 2,58% | 382.434,00 |
| 23.06.2025 | 72,88 | 73,77 | 72,43 | 73,75 | 1,19% | 258.132,00 |
| 20.06.2025 | 75,61 | 75,80 | 72,83 | 72,88 | -2,89% | 851.593,00 |
| 18.06.2025 | 74,48 | 75,69 | 74,37 | 75,05 | 0,64% | 401.856,00 |
| 17.06.2025 | 75,29 | 75,90 | 74,50 | 74,57 | -1,64% | 312.536,00 |
| 16.06.2025 | 75,48 | 75,84 | 74,52 | 75,81 | 0,95% | 358.762,00 |
| 13.06.2025 | 75,26 | 76,37 | 74,93 | 75,10 | -0,70% | 386.007,00 |
| 12.06.2025 | 75,72 | 75,95 | 75,38 | 75,63 | -0,77% | 314.918,00 |
| 11.06.2025 | 77,56 | 78,05 | 75,90 | 76,22 | -1,61% | 191.936,00 |
| 10.06.2025 | 77,89 | 78,55 | 77,26 | 77,47 | 0,10% | 139.285,00 |
| 09.06.2025 | 77,67 | 78,05 | 76,65 | 77,39 | -0,03% | 254.661,00 |
| 06.06.2025 | 77,63 | 78,17 | 77,04 | 77,41 | 0,27% | 147.414,00 |
| 05.06.2025 | 77,81 | 78,17 | 76,95 | 77,20 | -0,87% | 349.500,00 |
| 04.06.2025 | 78,28 | 78,85 | 77,78 | 77,88 | -0,46% | 218.730,00 |
| 03.06.2025 | 76,95 | 78,46 | 76,55 | 78,24 | 1,48% | 190.029,00 |
| 02.06.2025 | 76,02 | 77,75 | 75,57 | 77,10 | 1,00% | 422.162,00 |
| 30.05.2025 | 77,22 | 77,27 | 76,04 | 76,34 | -1,17% | 520.186,00 |
| 29.05.2025 | 76,45 | 77,69 | 75,67 | 77,24 | 1,81% | 234.589,00 |
| 28.05.2025 | 77,58 | 77,79 | 75,44 | 75,87 | -2,15% | 426.167,00 |
| 27.05.2025 | 77,07 | 77,88 | 76,40 | 77,54 | 1,76% | 302.267,00 |
| 23.05.2025 | 76,45 | 76,70 | 75,82 | 76,20 | -1,59% | 184.953,00 |
| 22.05.2025 | 77,13 | 77,74 | 76,84 | 77,43 | 0,04% | 203.814,00 |
| 21.05.2025 | 78,41 | 78,67 | 77,35 | 77,40 | -2,42% | 226.159,00 |
| 20.05.2025 | 79,96 | 80,13 | 79,00 | 79,32 | -0,80% | 234.525,00 |
| 19.05.2025 | 79,52 | 80,18 | 79,22 | 79,96 | -0,11% | 215.570,00 |
| 16.05.2025 | 79,19 | 80,14 | 78,98 | 80,05 | 1,03% | 458.574,00 |
| 15.05.2025 | 78,15 | 79,34 | 78,06 | 79,23 | 1,92% | 189.770,00 |
| 14.05.2025 | 78,71 | 78,76 | 77,68 | 77,74 | -1,77% | 221.627,00 |
| 13.05.2025 | 80,10 | 80,33 | 78,57 | 79,14 | -0,55% | 369.585,00 |
| 12.05.2025 | 77,47 | 79,63 | 77,21 | 79,58 | 3,80% | 366.021,00 |
| 09.05.2025 | 77,18 | 77,48 | 76,59 | 76,67 | -0,69% | 203.683,00 |
| 08.05.2025 | 75,47 | 77,60 | 75,47 | 77,20 | 3,13% | 300.879,00 |
| 07.05.2025 | 75,68 | 76,08 | 74,46 | 74,86 | -0,44% | 232.661,00 |
| 06.05.2025 | 75,17 | 76,03 | 74,80 | 75,19 | -0,25% | 284.377,00 |
| 05.05.2025 | 76,64 | 77,35 | 75,29 | 75,38 | -1,82% | 386.262,00 |
| 02.05.2025 | 74,01 | 78,25 | 73,37 | 76,78 | -1,34% | 585.746,00 |
| 01.05.2025 | 78,75 | 78,75 | 77,38 | 77,82 | -1,09% | 363.147,00 |
| 30.04.2025 | 78,65 | 79,10 | 77,08 | 78,68 | -0,25% | 290.550,00 |
| 29.04.2025 | 77,70 | 79,20 | 77,66 | 78,88 | 0,87% | 351.739,00 |
| 28.04.2025 | 78,77 | 79,25 | 77,41 | 78,20 | -1,20% | 209.871,00 |
| 25.04.2025 | 78,90 | 79,19 | 77,66 | 79,15 | 0,20% | 255.935,00 |
| 24.04.2025 | 79,94 | 80,46 | 78,02 | 78,99 | -1,23% | 501.696,00 |
| 23.04.2025 | 80,72 | 83,92 | 79,89 | 79,97 | 0,55% | 237.659,00 |
| 22.04.2025 | 79,07 | 80,05 | 78,31 | 79,53 | 1,66% | 496.517,00 |
| 21.04.2025 | 78,00 | 78,40 | 76,93 | 78,23 | -0,06% | 361.547,00 |
| 17.04.2025 | 79,13 | 80,25 | 77,60 | 78,28 | -1,40% | 302.366,00 |
| 16.04.2025 | 80,02 | 81,04 | 78,28 | 79,39 | -0,64% | 236.737,00 |
| 15.04.2025 | 80,64 | 80,85 | 79,63 | 79,90 | -1,33% | 222.092,00 |
| 14.04.2025 | 81,39 | 81,40 | 79,76 | 80,98 | 0,82% | 279.525,00 |
| 11.04.2025 | 80,00 | 80,61 | 77,31 | 80,32 | 1,67% | 307.072,00 |
| 10.04.2025 | 78,44 | 79,50 | 76,95 | 79,00 | -1,05% | 517.198,00 |
| 09.04.2025 | 75,00 | 80,91 | 75,00 | 79,84 | 5,43% | 519.613,00 |
| 08.04.2025 | 78,65 | 78,65 | 74,64 | 75,73 | -1,44% | 496.669,00 |