58,301$
-0,17%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,31 | 58,81 | 57,93 | 58,49 | 0,15% | - |
| 28.05.2026 | 57,08 | 59,13 | 57,08 | 58,40 | 2,35% | 446.644,00 |
| 27.05.2026 | 57,29 | 58,48 | 56,72 | 57,06 | -0,80% | 519.125,00 |
| 26.05.2026 | 57,36 | 57,77 | 56,54 | 57,52 | -0,43% | 363.766,00 |
| 22.05.2026 | 56,95 | 57,91 | 56,95 | 57,77 | 1,28% | 374.884,00 |
| 21.05.2026 | 57,54 | 57,88 | 56,50 | 57,04 | -1,94% | 358.399,00 |
| 20.05.2026 | 56,59 | 58,44 | 55,82 | 58,17 | 2,03% | 775.762,00 |
| 19.05.2026 | 57,66 | 59,92 | 56,94 | 57,01 | -0,73% | 602.798,00 |
| 18.05.2026 | 53,89 | 57,95 | 53,89 | 57,43 | 6,77% | 793.115,00 |
| 15.05.2026 | 54,00 | 54,58 | 53,26 | 53,79 | 0,22% | 664.532,00 |
| 14.05.2026 | 54,54 | 55,02 | 53,59 | 53,67 | -1,63% | 491.882,00 |
| 13.05.2026 | 56,68 | 56,83 | 51,91 | 54,56 | -4,55% | 972.647,00 |
| 12.05.2026 | 60,72 | 60,96 | 57,09 | 57,16 | -4,96% | 705.200,00 |
| 11.05.2026 | 61,39 | 61,46 | 59,59 | 60,15 | -2,08% | 416.470,00 |
| 08.05.2026 | 63,17 | 63,34 | 60,73 | 61,42 | -3,23% | 394.145,00 |
| 07.05.2026 | 64,43 | 66,00 | 63,44 | 63,47 | -1,17% | 306.459,00 |
| 06.05.2026 | 66,42 | 66,61 | 63,88 | 64,22 | -2,61% | 363.886,00 |
| 05.05.2026 | 65,15 | 66,15 | 64,67 | 65,94 | 1,48% | 366.348,00 |
| 04.05.2026 | 64,65 | 65,80 | 64,38 | 64,98 | -0,46% | 588.853,00 |
| 01.05.2026 | 67,20 | 68,63 | 64,10 | 65,28 | -2,41% | 848.621,00 |
| 30.04.2026 | 66,11 | 67,03 | 65,23 | 66,89 | 1,07% | 432.934,00 |
| 29.04.2026 | 66,42 | 67,58 | 65,62 | 66,18 | -1,14% | 312.971,00 |
| 28.04.2026 | 66,82 | 68,40 | 66,72 | 66,94 | 1,15% | 452.931,00 |
| 27.04.2026 | 65,76 | 67,56 | 65,76 | 66,18 | 0,46% | 484.526,00 |
| 24.04.2026 | 66,10 | 67,46 | 65,29 | 65,88 | -0,59% | 390.031,00 |
| 23.04.2026 | 67,25 | 67,51 | 64,77 | 66,27 | -1,87% | 598.636,00 |
| 22.04.2026 | 68,21 | 68,53 | 66,94 | 67,53 | -1,08% | 270.324,00 |
| 21.04.2026 | 68,15 | 69,24 | 67,51 | 68,27 | 0,18% | 424.072,00 |
| 20.04.2026 | 67,86 | 68,47 | 67,47 | 68,15 | 0,15% | 293.893,00 |
| 17.04.2026 | 68,95 | 69,61 | 67,03 | 68,05 | -0,10% | 875.263,00 |
| 16.04.2026 | 68,31 | 69,37 | 67,99 | 68,12 | -0,25% | 455.688,00 |
| 15.04.2026 | 67,49 | 68,56 | 66,48 | 68,29 | 1,10% | 400.420,00 |
| 14.04.2026 | 66,51 | 67,87 | 66,09 | 67,55 | 1,44% | 405.989,00 |
| 13.04.2026 | 65,32 | 66,77 | 64,71 | 66,59 | 1,87% | 395.505,00 |
| 10.04.2026 | 66,76 | 67,69 | 64,35 | 65,37 | -1,94% | 517.293,00 |
| 09.04.2026 | 66,40 | 66,73 | 64,99 | 66,66 | -0,21% | 518.733,00 |
| 08.04.2026 | 67,10 | 67,67 | 66,20 | 66,80 | 1,50% | 593.574,00 |
| 07.04.2026 | 65,51 | 66,35 | 65,10 | 65,81 | -1,13% | 495.336,00 |
| 06.04.2026 | 66,08 | 66,94 | 65,50 | 66,56 | 0,00% | 257.916,00 |
| 02.04.2026 | 64,54 | 66,68 | 64,41 | 66,56 | 2,35% | 384.868,00 |
| 01.04.2026 | 65,67 | 66,36 | 64,83 | 65,03 | -0,34% | 389.996,00 |
| 31.03.2026 | 65,95 | 66,04 | 64,59 | 65,25 | 0,02% | 547.490,00 |
| 30.03.2026 | 65,48 | 66,38 | 64,68 | 65,24 | 1,19% | 438.421,00 |
| 27.03.2026 | 64,88 | 66,88 | 63,25 | 64,47 | -1,27% | 592.352,00 |
| 26.03.2026 | 65,13 | 67,32 | 64,74 | 65,30 | -0,06% | 416.343,00 |
| 25.03.2026 | 66,28 | 66,28 | 64,74 | 65,34 | 0,05% | 439.455,00 |
| 24.03.2026 | 65,54 | 65,90 | 64,42 | 65,31 | -1,54% | 387.560,00 |
| 23.03.2026 | 68,06 | 69,31 | 66,31 | 66,33 | -0,64% | 568.250,00 |
| 20.03.2026 | 65,15 | 66,87 | 64,44 | 66,76 | 2,47% | 1.160.346,00 |
| 19.03.2026 | 64,05 | 66,14 | 64,05 | 65,15 | 1,01% | 508.591,00 |
| 18.03.2026 | 64,65 | 65,81 | 64,49 | 64,50 | -1,26% | 488.083,00 |
| 17.03.2026 | 67,23 | 68,09 | 64,71 | 65,32 | -2,08% | 696.864,00 |
| 16.03.2026 | 67,79 | 68,42 | 66,58 | 66,71 | -0,98% | 503.492,00 |
| 13.03.2026 | 70,37 | 71,26 | 66,89 | 67,37 | -3,32% | 434.591,00 |
| 12.03.2026 | 69,81 | 70,87 | 69,38 | 69,68 | -0,50% | 543.114,00 |
| 11.03.2026 | 69,80 | 70,88 | 69,31 | 70,03 | -0,31% | 436.085,00 |
| 10.03.2026 | 71,70 | 71,85 | 69,22 | 70,25 | -2,27% | 535.547,00 |
| 09.03.2026 | 71,65 | 72,23 | 70,07 | 71,88 | -0,03% | 406.675,00 |
| 06.03.2026 | 72,61 | 72,61 | 70,59 | 71,90 | -3,26% | 383.634,00 |
| 05.03.2026 | 72,40 | 74,50 | 71,97 | 74,32 | 1,88% | 580.106,00 |
| 04.03.2026 | 74,09 | 74,79 | 72,89 | 72,95 | -1,22% | 581.182,00 |
| 03.03.2026 | 72,39 | 74,45 | 71,57 | 73,85 | 0,09% | 462.408,00 |
| 02.03.2026 | 72,55 | 74,48 | 72,24 | 73,78 | 1,37% | 373.707,00 |
| 27.02.2026 | 71,55 | 73,01 | 70,00 | 72,78 | -0,44% | 455.418,00 |
| 26.02.2026 | 70,97 | 73,50 | 70,14 | 73,10 | 3,70% | 366.488,00 |
| 25.02.2026 | 70,65 | 70,83 | 69,34 | 70,49 | 0,43% | 471.229,00 |
| 24.02.2026 | 69,41 | 71,23 | 69,00 | 70,19 | 1,12% | 416.914,00 |
| 23.02.2026 | 69,81 | 70,10 | 68,53 | 69,41 | -1,07% | 604.580,00 |
| 20.02.2026 | 70,02 | 71,21 | 67,84 | 70,16 | 0,13% | 449.361,00 |
| 19.02.2026 | 69,80 | 70,92 | 69,47 | 70,07 | -0,27% | 483.838,00 |
| 18.02.2026 | 68,26 | 70,58 | 68,26 | 70,26 | 2,24% | 597.975,00 |
| 17.02.2026 | 66,64 | 69,26 | 66,27 | 68,72 | 2,89% | 817.761,00 |
| 13.02.2026 | 67,44 | 69,25 | 65,60 | 66,79 | -0,51% | 948.552,00 |
| 12.02.2026 | 71,85 | 73,58 | 66,59 | 67,13 | -6,40% | 693.791,00 |
| 11.02.2026 | 76,59 | 77,02 | 71,12 | 71,72 | -5,82% | 484.010,00 |
| 10.02.2026 | 78,56 | 78,99 | 75,67 | 76,15 | -2,80% | 510.660,00 |
| 09.02.2026 | 80,44 | 81,95 | 78,19 | 78,34 | -1,82% | 774.055,00 |
| 06.02.2026 | 72,65 | 80,60 | 70,94 | 79,79 | 12,65% | 940.702,00 |
| 05.02.2026 | 70,25 | 71,44 | 70,11 | 70,83 | 1,06% | 583.632,00 |
| 04.02.2026 | 70,31 | 71,62 | 69,81 | 70,09 | 0,24% | 405.135,00 |
| 03.02.2026 | 72,89 | 73,77 | 69,00 | 69,92 | -5,08% | 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 | -2,72% | 412.188,00 |
| 28.01.2026 | 74,46 | 74,47 | 72,94 | 73,49 | -1,58% | 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 | -1,66% | 219.460,00 |
| 22.01.2026 | 75,08 | 76,01 | 75,08 | 75,51 | 0,77% | 207.748,00 |
| 21.01.2026 | 73,75 | 75,32 | 73,15 | 74,93 | 2,10% | 281.194,00 |
| 20.01.2026 | 73,66 | 74,70 | 73,07 | 73,39 | -0,85% | 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% | 338.563,00 |
| 13.01.2026 | 74,30 | 74,98 | 72,78 | 72,93 | -1,92% | 323.747,00 |
| 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% | 383.906,00 |
| 08.01.2026 | 72,95 | 75,52 | 72,91 | 75,02 | 2,17% | 301.508,00 |
| 07.01.2026 | 73,39 | 74,23 | 72,84 | 73,43 | 0,03% | 245.936,00 |