84,444$
-1,43%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 85,45 | 86,01 | 83,97 | 84,44 | -1,43% | - |
| 27.02.2025 | 85,35 | 86,53 | 85,28 | 85,67 | -0,05% | 202.526,00 |
| 26.02.2025 | 85,73 | 87,25 | 85,45 | 85,71 | -0,40% | 213.946,00 |
| 25.02.2025 | 84,48 | 86,48 | 84,48 | 86,05 | 1,51% | 241.350,00 |
| 24.02.2025 | 85,00 | 86,71 | 84,19 | 84,77 | 0,30% | 452.790,00 |
| 21.02.2025 | 86,16 | 86,19 | 84,06 | 84,52 | -1,15% | 321.133,00 |
| 20.02.2025 | 87,22 | 87,22 | 85,38 | 85,50 | -2,53% | 260.765,00 |
| 19.02.2025 | 87,46 | 88,41 | 86,90 | 87,72 | 0,07% | 180.136,00 |
| 18.02.2025 | 89,73 | 90,46 | 87,18 | 87,66 | -1,23% | 286.722,00 |
| 17.02.2025 | 88,76 | 88,76 | 88,55 | 88,75 | 0,11% | - |
| 14.02.2025 | 90,56 | 91,41 | 88,48 | 88,66 | -2,02% | 240.227,00 |
| 13.02.2025 | 90,94 | 91,27 | 90,20 | 90,49 | -0,03% | 186.004,00 |
| 12.02.2025 | 89,74 | 91,45 | 89,74 | 90,52 | -0,54% | 275.370,00 |
| 11.02.2025 | 90,95 | 91,31 | 89,90 | 91,01 | 0,17% | 185.841,00 |
| 10.02.2025 | 90,39 | 92,56 | 90,25 | 90,86 | -0,04% | 309.350,00 |
| 07.02.2025 | 95,00 | 97,57 | 87,32 | 90,90 | 1,20% | 580.654,00 |
| 06.02.2025 | 92,97 | 92,97 | 88,86 | 89,82 | -3,01% | 418.804,00 |
| 05.02.2025 | 91,55 | 93,70 | 90,77 | 92,61 | 0,37% | 212.336,00 |
| 04.02.2025 | 91,29 | 92,80 | 91,01 | 92,27 | 0,52% | 223.967,00 |
| 03.02.2025 | 90,45 | 92,45 | 90,18 | 91,79 | 0,13% | 165.886,00 |
| 31.01.2025 | 91,95 | 93,02 | 90,44 | 91,67 | -0,62% | 289.159,00 |
| 30.01.2025 | 92,02 | 92,68 | 91,36 | 92,24 | 1,07% | 162.121,00 |
| 29.01.2025 | 92,07 | 92,92 | 91,16 | 91,26 | -1,30% | 138.947,00 |
| 28.01.2025 | 93,38 | 94,19 | 92,07 | 92,46 | -1,29% | 167.402,00 |
| 27.01.2025 | 91,79 | 94,28 | 91,38 | 93,67 | 1,72% | 237.526,00 |
| 24.01.2025 | 92,07 | 92,57 | 90,92 | 92,09 | -0,46% | 194.524,00 |
| 23.01.2025 | 92,31 | 92,75 | 91,15 | 92,52 | -0,45% | 177.052,00 |
| 22.01.2025 | 93,57 | 94,02 | 92,75 | 92,94 | -1,08% | 180.917,00 |
| 21.01.2025 | 92,69 | 94,26 | 92,69 | 93,95 | 1,74% | 169.496,00 |
| 17.01.2025 | 93,87 | 94,04 | 91,58 | 92,34 | -0,44% | 165.455,00 |
| 16.01.2025 | 91,46 | 93,24 | 91,12 | 92,75 | 1,41% | 153.554,00 |
| 15.01.2025 | 92,42 | 92,67 | 90,51 | 91,46 | 0,87% | 153.929,00 |
| 14.01.2025 | 90,42 | 91,11 | 89,65 | 90,67 | 0,24% | 199.954,00 |
| 13.01.2025 | 88,41 | 90,78 | 87,79 | 90,45 | 1,47% | 194.892,00 |
| 10.01.2025 | 88,21 | 89,65 | 87,27 | 89,14 | -0,12% | 317.839,00 |
| 08.01.2025 | 86,35 | 89,31 | 86,32 | 89,25 | 2,49% | 210.715,00 |
| 07.01.2025 | 87,53 | 88,10 | 86,56 | 87,08 | -0,38% | 215.684,00 |
| 06.01.2025 | 89,00 | 89,63 | 87,20 | 87,41 | -1,69% | 345.924,00 |
| 03.01.2025 | 87,83 | 89,13 | 87,36 | 88,91 | 1,13% | 206.713,00 |
| 02.01.2025 | 89,61 | 90,08 | 87,46 | 87,92 | -1,32% | 171.358,00 |
| 31.12.2024 | 89,59 | 90,21 | 88,62 | 89,10 | 0,18% | 155.458,00 |
| 30.12.2024 | 89,02 | 89,91 | 87,79 | 88,94 | -0,55% | 532.532,00 |
| 27.12.2024 | 89,85 | 90,47 | 88,65 | 89,43 | -1,36% | 176.456,00 |
| 26.12.2024 | 89,88 | 90,94 | 89,40 | 90,66 | 0,23% | 104.634,00 |
| 24.12.2024 | 89,32 | 90,56 | 89,08 | 90,45 | 1,15% | 101.006,00 |
| 23.12.2024 | 90,30 | 90,53 | 89,12 | 89,42 | -1,38% | 164.461,00 |
| 20.12.2024 | 90,14 | 91,94 | 90,12 | 90,67 | -0,27% | 640.674,00 |
| 19.12.2024 | 91,21 | 92,50 | 90,60 | 90,92 | 0,40% | 300.910,00 |
| 18.12.2024 | 93,78 | 94,55 | 90,31 | 90,56 | -3,43% | 469.315,00 |
| 17.12.2024 | 92,47 | 94,15 | 92,14 | 93,78 | 0,77% | 289.195,00 |
| 16.12.2024 | 93,11 | 94,33 | 92,25 | 93,06 | -0,11% | 314.648,00 |
| 13.12.2024 | 94,20 | 94,27 | 92,31 | 93,16 | -1,67% | 310.835,00 |
| 12.12.2024 | 95,28 | 96,75 | 94,03 | 94,74 | -0,72% | 243.087,00 |
| 11.12.2024 | 97,53 | 97,65 | 95,39 | 95,43 | -1,43% | 199.340,00 |
| 10.12.2024 | 96,60 | 97,70 | 95,31 | 96,81 | 0,61% | 207.924,00 |
| 09.12.2024 | 95,99 | 97,37 | 95,67 | 96,22 | 0,65% | 225.617,00 |
| 06.12.2024 | 96,45 | 97,67 | 95,01 | 95,60 | -0,54% | 152.223,00 |
| 05.12.2024 | 97,93 | 98,33 | 95,90 | 96,12 | -2,09% | 127.915,00 |
| 04.12.2024 | 98,27 | 99,02 | 97,84 | 98,17 | 0,10% | 152.938,00 |
| 03.12.2024 | 98,49 | 99,54 | 97,32 | 98,07 | -0,60% | 395.050,00 |
| 02.12.2024 | 98,85 | 99,72 | 97,28 | 98,66 | -0,05% | 147.611,00 |
| 29.11.2024 | 98,70 | 99,37 | 97,92 | 98,71 | 0,10% | 145.256,00 |
| 27.11.2024 | 99,12 | 99,94 | 98,28 | 98,61 | -0,38% | 138.043,00 |
| 26.11.2024 | 100,17 | 101,12 | 98,70 | 98,99 | -1,31% | 175.391,00 |
| 25.11.2024 | 98,96 | 101,37 | 98,91 | 100,30 | 2,31% | 222.429,00 |
| 22.11.2024 | 96,07 | 98,15 | 96,07 | 98,04 | 2,26% | 206.882,00 |
| 21.11.2024 | 95,43 | 96,38 | 94,03 | 95,87 | 0,86% | 211.866,00 |
| 20.11.2024 | 94,31 | 95,09 | 93,43 | 95,05 | 0,19% | 151.949,00 |
| 19.11.2024 | 94,96 | 95,96 | 94,02 | 94,87 | -1,19% | 216.059,00 |
| 18.11.2024 | 97,55 | 98,56 | 95,40 | 96,01 | -1,43% | 182.723,00 |
| 15.11.2024 | 99,20 | 99,78 | 97,25 | 97,40 | -1,23% | 242.889,00 |
| 14.11.2024 | 101,87 | 102,65 | 98,04 | 98,61 | -3,95% | 217.736,00 |
| 13.11.2024 | 103,77 | 104,38 | 102,34 | 102,66 | -0,31% | 186.144,00 |
| 12.11.2024 | 105,76 | 106,45 | 102,39 | 102,98 | -3,02% | 196.584,00 |
| 11.11.2024 | 105,99 | 107,41 | 105,29 | 106,19 | 1,16% | 280.954,00 |
| 08.11.2024 | 104,66 | 106,10 | 103,96 | 104,97 | 0,74% | 326.443,00 |
| 07.11.2024 | 104,25 | 104,95 | 102,20 | 104,20 | -0,54% | 226.386,00 |
| 06.11.2024 | 101,58 | 112,75 | 101,58 | 104,77 | 6,68% | 354.046,00 |
| 05.11.2024 | 96,74 | 98,31 | 95,53 | 98,21 | 1,69% | 124.463,00 |
| 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 |