70,975$
0,20%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 70,25 | 71,44 | 70,11 | 70,83 | 1,01% | 583.632,00 |
| 04.02.2026 | 70,31 | 71,62 | 69,81 | 70,12 | 0,30% | 405.135,00 |
| 03.02.2026 | 72,89 | 73,77 | 69,00 | 69,91 | -5,09% | 379.585,00 |
| 02.02.2026 | 72,13 | 74,07 | 71,53 | 73,66 | 2,49% | 597.794,00 |
| 30.01.2026 | 70,84 | 72,25 | 70,72 | 71,87 | 0,53% | 524.531,00 |
| 29.01.2026 | 73,92 | 74,31 | 70,70 | 71,49 | -2,76% | 412.188,00 |
| 28.01.2026 | 74,46 | 74,47 | 72,94 | 73,52 | -1,54% | 191.564,00 |
| 27.01.2026 | 75,01 | 75,63 | 73,70 | 74,67 | -0,85% | 216.074,00 |
| 26.01.2026 | 75,13 | 76,93 | 74,71 | 75,31 | 1,41% | 413.623,00 |
| 23.01.2026 | 75,24 | 76,21 | 74,14 | 74,26 | -1,60% | 219.460,00 |
| 22.01.2026 | 75,08 | 76,01 | 75,08 | 75,47 | 0,69% | 207.748,00 |
| 21.01.2026 | 73,75 | 75,32 | 73,15 | 74,95 | 2,22% | 281.194,00 |
| 20.01.2026 | 73,66 | 74,70 | 73,07 | 73,32 | -0,94% | 227.826,00 |
| 19.01.2026 | 74,13 | 74,24 | 73,92 | 74,02 | -0,76% | - |
| 16.01.2026 | 74,32 | 74,94 | 73,91 | 74,58 | 0,31% | 309.303,00 |
| 15.01.2026 | 72,59 | 74,71 | 72,27 | 74,35 | 2,89% | 306.961,00 |
| 14.01.2026 | 72,93 | 73,19 | 72,17 | 72,26 | -0,92% | 338.584,00 |
| 13.01.2026 | 74,30 | 74,98 | 72,78 | 72,93 | -1,92% | 323.765,00 |
| 12.01.2026 | 74,30 | 75,70 | 73,98 | 74,36 | -0,31% | 425.375,00 |
| 09.01.2026 | 74,80 | 76,50 | 74,17 | 74,59 | -0,57% | 384.236,00 |
| 08.01.2026 | 72,95 | 75,52 | 72,91 | 75,02 | 2,17% | 301.542,00 |
| 07.01.2026 | 73,39 | 74,23 | 72,84 | 73,43 | 0,03% | 245.950,00 |
| 06.01.2026 | 73,13 | 73,74 | 72,33 | 73,41 | -0,49% | 261.028,00 |
| 05.01.2026 | 69,91 | 74,76 | 69,64 | 73,77 | 5,16% | 464.897,00 |
| 02.01.2026 | 69,43 | 70,95 | 68,50 | 70,15 | 0,99% | 422.749,00 |
| 31.12.2025 | 70,19 | 70,27 | 69,40 | 69,46 | -1,15% | 269.815,00 |
| 30.12.2025 | 71,14 | 71,24 | 70,18 | 70,27 | -1,33% | 188.925,00 |
| 29.12.2025 | 71,35 | 72,28 | 70,73 | 71,22 | -0,18% | 401.852,00 |
| 26.12.2025 | 71,72 | 72,52 | 70,77 | 71,35 | -0,59% | 361.961,00 |
| 24.12.2025 | 72,13 | 72,60 | 71,52 | 71,77 | -0,50% | 181.193,00 |
| 23.12.2025 | 72,50 | 72,98 | 71,62 | 72,13 | -0,97% | 411.884,00 |
| 22.12.2025 | 72,21 | 73,54 | 72,21 | 72,84 | 1,14% | 484.087,00 |
| 19.12.2025 | 72,84 | 73,86 | 71,98 | 72,02 | -1,69% | 1.056.646,00 |
| 18.12.2025 | 73,89 | 74,37 | 72,89 | 73,26 | -0,58% | 496.691,00 |
| 17.12.2025 | 73,71 | 75,01 | 73,54 | 73,69 | -0,66% | 384.081,00 |
| 16.12.2025 | 74,67 | 74,82 | 73,35 | 74,18 | -0,66% | 539.448,00 |
| 15.12.2025 | 74,62 | 76,49 | 73,29 | 74,68 | 1,42% | 600.715,00 |
| 12.12.2025 | 73,82 | 75,31 | 73,20 | 73,63 | 0,26% | 785.566,00 |
| 11.12.2025 | 71,60 | 74,12 | 71,31 | 73,44 | 2,89% | 441.974,00 |
| 10.12.2025 | 70,94 | 71,84 | 70,58 | 71,38 | 0,65% | 467.084,00 |
| 09.12.2025 | 72,07 | 72,43 | 70,32 | 70,92 | -1,50% | 337.332,00 |
| 08.12.2025 | 73,22 | 73,50 | 71,75 | 72,00 | -1,67% | 346.477,00 |
| 05.12.2025 | 73,58 | 73,82 | 73,01 | 73,22 | -1,39% | 358.234,00 |
| 04.12.2025 | 74,04 | 75,15 | 73,69 | 74,25 | 0,64% | 377.408,00 |
| 03.12.2025 | 73,46 | 74,33 | 73,07 | 73,78 | 0,76% | 347.556,00 |
| 02.12.2025 | 73,26 | 73,78 | 72,36 | 73,22 | 0,14% | 413.933,00 |
| 01.12.2025 | 72,13 | 73,33 | 71,97 | 73,12 | 1,13% | 678.503,00 |
| 28.11.2025 | 72,37 | 72,64 | 72,04 | 72,30 | -0,37% | 294.008,00 |
| 26.11.2025 | 71,95 | 72,81 | 71,87 | 72,57 | 0,23% | 319.662,00 |
| 25.11.2025 | 71,19 | 72,95 | 71,19 | 72,40 | 2,26% | 462.998,00 |
| 24.11.2025 | 70,36 | 71,48 | 69,69 | 70,80 | 0,24% | 519.813,00 |
| 21.11.2025 | 68,68 | 70,97 | 68,47 | 70,63 | 3,00% | 367.608,00 |
| 20.11.2025 | 68,69 | 69,36 | 67,77 | 68,57 | 0,62% | 336.118,00 |
| 19.11.2025 | 68,85 | 68,87 | 67,86 | 68,15 | -0,90% | 269.149,00 |
| 18.11.2025 | 68,79 | 69,27 | 67,77 | 68,77 | -0,17% | 449.927,00 |
| 17.11.2025 | 70,20 | 71,85 | 68,66 | 68,89 | -1,50% | 489.576,00 |
| 14.11.2025 | 69,86 | 70,49 | 68,54 | 69,94 | 0,04% | 382.940,00 |
| 13.11.2025 | 70,04 | 70,87 | 69,45 | 69,91 | -0,38% | 351.877,00 |
| 12.11.2025 | 70,76 | 71,41 | 69,70 | 70,18 | -1,10% | 305.089,00 |
| 11.11.2025 | 70,93 | 71,50 | 70,16 | 70,96 | 0,17% | 304.323,00 |
| 10.11.2025 | 70,88 | 71,31 | 69,97 | 70,84 | 0,38% | 308.453,00 |
| 07.11.2025 | 71,31 | 72,00 | 70,05 | 70,57 | -0,91% | 323.360,00 |
| 06.11.2025 | 73,33 | 73,33 | 71,00 | 71,22 | -3,31% | 355.434,00 |
| 05.11.2025 | 71,94 | 73,88 | 71,94 | 73,66 | 2,73% | 360.571,00 |
| 04.11.2025 | 71,96 | 73,05 | 71,54 | 71,70 | -0,54% | 476.498,00 |
| 03.11.2025 | 71,08 | 72,65 | 70,10 | 72,09 | 1,81% | 558.306,00 |
| 31.10.2025 | 67,69 | 71,18 | 65,04 | 70,81 | 5,97% | 1.129.426,00 |
| 30.10.2025 | 65,41 | 67,34 | 64,99 | 66,82 | 2,16% | 910.373,00 |
| 29.10.2025 | 67,16 | 67,39 | 65,10 | 65,41 | -2,98% | 335.934,00 |
| 28.10.2025 | 67,53 | 68,08 | 67,18 | 67,42 | -0,52% | 215.990,00 |
| 27.10.2025 | 69,30 | 69,44 | 67,66 | 67,77 | -2,22% | 362.994,00 |
| 24.10.2025 | 69,18 | 69,50 | 68,81 | 69,31 | 0,44% | 238.190,00 |
| 23.10.2025 | 69,24 | 69,29 | 68,67 | 69,01 | -0,19% | 201.220,00 |
| 22.10.2025 | 69,92 | 70,42 | 69,08 | 69,14 | -1,12% | 268.062,00 |
| 21.10.2025 | 69,03 | 69,96 | 68,09 | 69,92 | 1,25% | 238.337,00 |
| 20.10.2025 | 67,70 | 69,11 | 67,48 | 69,06 | 2,39% | 271.389,00 |
| 17.10.2025 | 68,39 | 68,39 | 66,84 | 67,45 | -1,17% | - |
| 16.10.2025 | 67,13 | 68,34 | 66,20 | 68,25 | 1,52% | 546.500,00 |
| 15.10.2025 | 66,84 | 67,69 | 66,51 | 67,23 | 0,45% | 346.458,00 |
| 14.10.2025 | 65,48 | 66,98 | 65,32 | 66,93 | 1,62% | 294.858,00 |
| 13.10.2025 | 65,60 | 65,89 | 65,00 | 65,86 | 0,90% | 313.756,00 |
| 10.10.2025 | 65,59 | 65,79 | 64,39 | 65,27 | -0,02% | 319.583,00 |
| 09.10.2025 | 66,25 | 66,43 | 64,96 | 65,28 | -1,98% | 260.687,00 |
| 08.10.2025 | 66,79 | 67,09 | 66,01 | 66,60 | 0,44% | 332.115,00 |
| 07.10.2025 | 67,25 | 67,54 | 66,10 | 66,31 | -1,43% | 359.516,00 |
| 06.10.2025 | 67,37 | 68,03 | 66,70 | 67,27 | 0,25% | 379.364,00 |
| 03.10.2025 | 68,07 | 68,35 | 66,83 | 67,10 | -1,37% | 387.538,00 |
| 02.10.2025 | 69,02 | 69,26 | 67,90 | 68,03 | -1,72% | 351.824,00 |
| 01.10.2025 | 69,30 | 69,51 | 68,56 | 69,22 | -0,37% | 286.048,00 |
| 30.09.2025 | 69,09 | 69,67 | 68,78 | 69,48 | 0,14% | 610.755,00 |
| 29.09.2025 | 69,77 | 69,82 | 69,15 | 69,38 | -0,17% | 332.170,00 |
| 26.09.2025 | 69,46 | 69,92 | 69,17 | 69,50 | 0,27% | 285.669,00 |
| 25.09.2025 | 68,96 | 69,41 | 68,68 | 69,31 | 0,51% | 412.763,00 |
| 24.09.2025 | 68,96 | 69,47 | 68,75 | 68,96 | 0,12% | 449.882,00 |
| 23.09.2025 | 70,26 | 70,91 | 68,70 | 68,88 | -1,57% | 392.214,00 |
| 22.09.2025 | 68,92 | 70,26 | 68,41 | 69,98 | 0,92% | 329.419,00 |
| 19.09.2025 | 70,52 | 70,52 | 68,80 | 69,34 | -1,17% | 1.327.997,00 |
| 18.09.2025 | 69,35 | 70,74 | 69,04 | 70,16 | 1,70% | 483.236,00 |
| 17.09.2025 | 69,66 | 71,02 | 68,76 | 68,99 | -0,98% | 373.656,00 |
| 16.09.2025 | 69,40 | 70,12 | 69,00 | 69,67 | 0,29% | 463.957,00 |