97,069$
0,51%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 97,47 | 97,59 | 96,71 | 97,08 | 0,52% | - |
| 04.11.2024 | 95,43 | 96,95 | 95,20 | 96,58 | 1,25% | 100.510,00 |
| 01.11.2024 | 94,78 | 95,70 | 94,24 | 95,39 | 1,07% | 161.582,00 |
| 31.10.2024 | 95,77 | 96,48 | 94,35 | 94,38 | -1,90% | 244.362,00 |
| 30.10.2024 | 97,18 | 98,10 | 95,93 | 96,21 | -1,58% | 231.298,00 |
| 29.10.2024 | 96,78 | 98,11 | 96,18 | 97,75 | -0,05% | 255.847,00 |
| 28.10.2024 | 98,08 | 100,27 | 97,65 | 97,80 | 0,91% | 221.008,00 |
| 25.10.2024 | 107,53 | 109,39 | 96,75 | 96,92 | -8,88% | 370.086,00 |
| 24.10.2024 | 107,01 | 107,37 | 106,10 | 106,36 | -0,68% | 221.414,00 |
| 23.10.2024 | 107,35 | 109,01 | 106,63 | 107,09 | -0,41% | 142.539,00 |
| 22.10.2024 | 109,86 | 110,96 | 107,14 | 107,53 | -2,29% | 239.533,00 |
| 21.10.2024 | 112,45 | 112,45 | 109,88 | 110,05 | -2,52% | 174.313,00 |
| 18.10.2024 | 113,33 | 113,36 | 112,11 | 112,90 | -0,41% | 132.814,00 |
| 17.10.2024 | 114,38 | 114,99 | 112,75 | 113,37 | -1,01% | 150.799,00 |
| 16.10.2024 | 114,61 | 115,75 | 114,30 | 114,53 | 0,68% | 388.932,00 |
| 15.10.2024 | 113,32 | 114,86 | 112,71 | 113,76 | 0,64% | 142.933,00 |
| 14.10.2024 | 112,90 | 113,41 | 112,27 | 113,04 | 0,23% | 115.007,00 |
| 11.10.2024 | 110,56 | 112,91 | 110,56 | 112,78 | 1,88% | 210.702,00 |
| 10.10.2024 | 112,02 | 113,53 | 110,36 | 110,70 | -2,27% | 151.765,00 |
| 09.10.2024 | 111,87 | 113,66 | 111,87 | 113,27 | 0,99% | 81.222,00 |
| 08.10.2024 | 113,12 | 113,23 | 111,93 | 112,16 | -0,42% | 106.692,00 |
| 07.10.2024 | 113,86 | 114,04 | 112,52 | 112,63 | -1,74% | 142.786,00 |
| 04.10.2024 | 114,81 | 115,56 | 113,89 | 114,63 | 0,98% | 130.065,00 |
| 03.10.2024 | 113,48 | 114,55 | 112,72 | 113,52 | -0,62% | 129.164,00 |
| 02.10.2024 | 112,75 | 114,27 | 112,74 | 114,23 | 0,84% | 126.397,00 |
| 01.10.2024 | 115,01 | 115,01 | 112,68 | 113,28 | -1,73% | 169.798,00 |
| 30.09.2024 | 113,28 | 115,62 | 112,60 | 115,28 | 1,79% | 254.654,00 |
| 27.09.2024 | 113,60 | 114,67 | 112,78 | 113,25 | 0,54% | 222.449,00 |
| 26.09.2024 | 113,72 | 114,34 | 112,13 | 112,65 | -0,35% | 279.881,00 |
| 25.09.2024 | 112,94 | 113,70 | 112,05 | 113,04 | 0,22% | 266.820,00 |
| 24.09.2024 | 111,37 | 113,54 | 111,37 | 112,79 | 1,39% | 172.251,00 |
| 23.09.2024 | 111,34 | 111,45 | 109,85 | 111,24 | 0,42% | 177.013,00 |
| 20.09.2024 | 111,85 | 113,00 | 110,06 | 110,77 | -0,93% | 514.306,00 |
| 19.09.2024 | 110,36 | 111,83 | 110,19 | 111,81 | 2,98% | 208.714,00 |
| 18.09.2024 | 107,99 | 110,84 | 107,34 | 108,57 | 0,20% | 168.904,00 |
| 17.09.2024 | 108,24 | 109,63 | 107,86 | 108,35 | 0,71% | 152.085,00 |
| 16.09.2024 | 107,44 | 108,09 | 106,64 | 107,59 | 0,28% | 150.491,00 |
| 13.09.2024 | 106,38 | 107,54 | 105,62 | 107,29 | 1,98% | 134.282,00 |
| 12.09.2024 | 105,26 | 105,52 | 104,06 | 105,21 | 0,70% | 320.034,00 |
| 11.09.2024 | 104,29 | 104,63 | 102,15 | 104,48 | -0,26% | 162.797,00 |
| 10.09.2024 | 103,70 | 104,77 | 103,03 | 104,75 | 0,89% | 192.071,00 |
| 09.09.2024 | 102,31 | 103,87 | 101,64 | 103,83 | 1,22% | 234.172,00 |
| 06.09.2024 | 104,86 | 105,18 | 102,33 | 102,58 | -2,26% | 146.867,00 |
| 05.09.2024 | 106,40 | 106,40 | 104,10 | 104,95 | -1,33% | 129.994,00 |
| 04.09.2024 | 106,07 | 107,10 | 105,17 | 106,36 | 0,01% | 128.860,00 |
| 03.09.2024 | 107,64 | 108,14 | 106,02 | 106,35 | -1,77% | 197.519,00 |
| 30.08.2024 | 107,68 | 108,52 | 106,34 | 108,27 | 0,96% | 338.905,00 |
| 29.08.2024 | 106,71 | 108,14 | 105,80 | 107,24 | 1,41% | 204.551,00 |
| 28.08.2024 | 106,83 | 107,58 | 105,70 | 105,75 | -0,98% | 485.194,00 |
| 27.08.2024 | 106,08 | 107,35 | 105,42 | 106,80 | 0,37% | 127.606,00 |
| 26.08.2024 | 107,04 | 108,36 | 106,17 | 106,41 | 0,14% | 139.857,00 |
| 23.08.2024 | 104,52 | 106,42 | 103,52 | 106,26 | 2,48% | 242.521,00 |
| 22.08.2024 | 104,49 | 104,67 | 103,44 | 103,69 | -0,39% | 133.996,00 |
| 21.08.2024 | 104,34 | 104,58 | 103,54 | 104,10 | 0,44% | 171.554,00 |
| 20.08.2024 | 105,44 | 105,44 | 103,56 | 103,64 | -1,77% | 160.013,00 |
| 19.08.2024 | 105,42 | 106,17 | 105,02 | 105,51 | 0,24% | 110.783,00 |
| 16.08.2024 | 105,01 | 106,14 | 104,67 | 105,26 | -0,27% | 141.717,00 |
| 15.08.2024 | 104,63 | 106,41 | 103,75 | 105,54 | 2,97% | 130.063,00 |
| 14.08.2024 | 103,23 | 103,38 | 102,40 | 102,50 | -0,80% | 165.274,00 |
| 13.08.2024 | 103,71 | 104,57 | 102,48 | 103,33 | 0,68% | 89.614,00 |
| 12.08.2024 | 103,80 | 104,12 | 102,12 | 102,63 | -1,38% | 103.172,00 |
| 09.08.2024 | 103,96 | 104,12 | 102,98 | 104,07 | 0,15% | 116.212,00 |
| 08.08.2024 | 103,33 | 104,58 | 102,83 | 103,91 | 1,66% | 136.610,00 |
| 07.08.2024 | 103,73 | 104,53 | 101,87 | 102,21 | -0,68% | 148.284,00 |
| 06.08.2024 | 102,25 | 104,11 | 101,45 | 102,91 | 1,20% | 164.361,00 |
| 05.08.2024 | 100,10 | 102,76 | 98,42 | 101,69 | -1,90% | 218.493,00 |
| 02.08.2024 | 101,54 | 103,96 | 101,24 | 103,66 | -0,85% | 230.525,00 |
| 01.08.2024 | 105,97 | 107,02 | 102,77 | 104,55 | -1,44% | 264.350,00 |
| 31.07.2024 | 106,96 | 108,34 | 105,12 | 106,08 | -0,82% | 318.399,00 |
| 30.07.2024 | 105,00 | 108,80 | 105,00 | 106,96 | 1,73% | 256.443,00 |
| 29.07.2024 | 105,95 | 106,84 | 105,05 | 105,14 | -0,29% | 236.820,00 |
| 26.07.2024 | 108,00 | 108,00 | 103,29 | 105,45 | -0,58% | 359.737,00 |
| 25.07.2024 | 105,57 | 107,56 | 104,92 | 106,07 | 0,69% | 299.286,00 |
| 24.07.2024 | 105,50 | 106,99 | 103,77 | 105,34 | -0,75% | 154.173,00 |
| 23.07.2024 | 105,09 | 107,12 | 103,95 | 106,14 | 0,24% | 175.453,00 |
| 22.07.2024 | 103,99 | 106,21 | 103,01 | 105,89 | 1,96% | 171.839,00 |
| 19.07.2024 | 104,40 | 105,04 | 103,71 | 103,85 | -0,19% | 186.326,00 |
| 18.07.2024 | 104,18 | 106,78 | 103,73 | 104,05 | -0,99% | 147.498,00 |
| 17.07.2024 | 105,29 | 107,23 | 104,33 | 105,09 | -0,80% | 298.521,00 |
| 16.07.2024 | 102,54 | 106,10 | 102,54 | 105,94 | 4,14% | 226.390,00 |
| 15.07.2024 | 99,97 | 102,82 | 99,30 | 101,73 | 2,57% | 227.891,00 |
| 12.07.2024 | 98,57 | 100,78 | 98,27 | 99,18 | 1,78% | 217.801,00 |
| 11.07.2024 | 96,86 | 98,10 | 95,86 | 97,45 | 2,54% | 190.515,00 |
| 10.07.2024 | 94,82 | 95,12 | 93,44 | 95,04 | 0,43% | 158.951,00 |
| 09.07.2024 | 94,57 | 94,96 | 93,93 | 94,63 | 0,36% | 127.441,00 |
| 08.07.2024 | 94,80 | 95,50 | 93,94 | 94,29 | 0,04% | 135.372,00 |
| 05.07.2024 | 94,41 | 94,65 | 93,56 | 94,25 | -0,20% | 106.072,00 |
| 03.07.2024 | 94,17 | 94,98 | 93,83 | 94,44 | 0,53% | 85.843,00 |
| 02.07.2024 | 93,56 | 94,60 | 93,26 | 93,94 | 0,52% | 158.537,00 |
| 01.07.2024 | 94,90 | 95,44 | 93,08 | 93,45 | -1,76% | 220.056,00 |
| 28.06.2024 | 96,60 | 97,30 | 94,56 | 95,12 | -0,52% | 528.113,00 |
| 27.06.2024 | 94,96 | 96,52 | 94,60 | 95,62 | 1,11% | 259.170,00 |
| 26.06.2024 | 94,86 | 95,24 | 94,18 | 94,57 | -0,96% | 238.448,00 |
| 25.06.2024 | 96,01 | 96,33 | 94,91 | 95,49 | -0,76% | 197.645,00 |
| 24.06.2024 | 95,51 | 96,94 | 95,22 | 96,22 | 0,86% | 193.859,00 |
| 21.06.2024 | 94,80 | 95,93 | 94,23 | 95,40 | 0,73% | 559.677,00 |
| 20.06.2024 | 96,00 | 97,00 | 94,46 | 94,71 | -1,83% | 163.483,00 |
| 18.06.2024 | 96,53 | 96,92 | 95,84 | 96,48 | -0,06% | 179.093,00 |
| 17.06.2024 | 94,57 | 96,58 | 94,04 | 96,54 | 1,46% | 166.802,00 |
| 14.06.2024 | 94,57 | 95,20 | 94,05 | 95,15 | -0,79% | 138.642,00 |