88,500€
0,76%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 87,59 | 89,50 | 87,41 | 88,48 | 0,74% | - |
| 29.01.2025 | 88,66 | 89,39 | 87,67 | 87,83 | -0,77% | - |
| 28.01.2025 | 89,34 | 90,42 | 86,29 | 88,51 | -0,82% | - |
| 27.01.2025 | 87,70 | 89,99 | 86,22 | 89,24 | 1,61% | - |
| 24.01.2025 | 88,83 | 88,83 | 85,50 | 87,83 | -1,09% | - |
| 23.01.2025 | 89,28 | 89,62 | 87,68 | 88,80 | -0,54% | - |
| 22.01.2025 | 90,08 | 90,75 | 89,04 | 89,28 | -0,91% | - |
| 21.01.2025 | 88,98 | 90,54 | 88,89 | 90,10 | 1,26% | - |
| 20.01.2025 | 89,64 | 89,69 | 88,87 | 88,98 | -0,98% | - |
| 17.01.2025 | 90,02 | 91,65 | 89,04 | 89,86 | -0,24% | 10,00 |
| 16.01.2025 | 88,84 | 90,76 | 88,50 | 90,08 | 1,40% | - |
| 15.01.2025 | 87,98 | 90,21 | 87,97 | 88,84 | 0,98% | - |
| 14.01.2025 | 88,56 | 88,80 | 87,07 | 87,98 | -0,65% | - |
| 13.01.2025 | 87,04 | 88,87 | 86,01 | 88,56 | 1,70% | - |
| 10.01.2025 | 86,50 | 87,51 | 85,06 | 87,08 | 0,67% | - |
| 09.01.2025 | 84,39 | 86,68 | 84,39 | 86,50 | 0,03% | - |
| 08.01.2025 | 84,21 | 86,53 | 83,53 | 86,47 | 2,64% | - |
| 07.01.2025 | 84,15 | 84,79 | 83,70 | 84,25 | 0,21% | - |
| 06.01.2025 | 86,24 | 86,32 | 83,94 | 84,07 | -2,69% | - |
| 03.01.2025 | 85,64 | 86,49 | 84,84 | 86,39 | 0,79% | - |
| 02.01.2025 | 85,53 | 87,52 | 85,28 | 85,71 | 0,94% | - |
| 30.12.2024 | 85,80 | 85,80 | 84,81 | 84,91 | -0,34% | - |
| 27.12.2024 | 85,93 | 87,11 | 85,03 | 85,20 | -0,99% | - |
| 23.12.2024 | 87,23 | 87,34 | 85,55 | 86,05 | -0,86% | - |
| 20.12.2024 | 87,75 | 88,18 | 86,67 | 86,80 | -1,04% | - |
| 19.12.2024 | 87,58 | 89,00 | 87,31 | 87,71 | 0,15% | 150,00 |
| 18.12.2024 | 89,42 | 90,42 | 87,17 | 87,58 | -2,06% | - |
| 17.12.2024 | 88,53 | 92,04 | 87,69 | 89,42 | 0,96% | - |
| 16.12.2024 | 88,71 | 89,79 | 88,17 | 88,57 | -0,07% | - |
| 13.12.2024 | 90,30 | 90,73 | 83,90 | 88,63 | -2,09% | - |
| 12.12.2024 | 90,92 | 92,49 | 89,46 | 90,52 | -0,55% | 4,00 |
| 11.12.2024 | 91,97 | 93,01 | 90,99 | 91,02 | -0,73% | - |
| 10.12.2024 | 91,06 | 92,79 | 90,43 | 91,69 | 0,69% | - |
| 09.12.2024 | 90,68 | 92,17 | 90,35 | 91,06 | 0,45% | - |
| 06.12.2024 | 90,57 | 93,17 | 90,27 | 90,65 | -0,18% | - |
| 05.12.2024 | 93,42 | 93,93 | 90,80 | 90,81 | -2,83% | - |
| 04.12.2024 | 93,31 | 94,87 | 92,91 | 93,45 | 0,24% | - |
| 03.12.2024 | 93,98 | 94,65 | 92,49 | 93,23 | -0,78% | - |
| 02.12.2024 | 93,32 | 95,43 | 93,32 | 93,96 | 0,49% | 15,00 |
| 29.11.2024 | 93,68 | 97,47 | 92,77 | 93,50 | -0,19% | - |
| 28.11.2024 | 93,32 | 93,83 | 93,27 | 93,68 | 0,40% | - |
| 27.11.2024 | 94,38 | 94,53 | 93,06 | 93,31 | -1,15% | - |
| 26.11.2024 | 95,57 | 96,11 | 94,28 | 94,40 | -1,16% | - |
| 25.11.2024 | 94,15 | 98,61 | 93,86 | 95,51 | 1,49% | - |
| 22.11.2024 | 90,94 | 94,21 | 90,77 | 94,11 | 2,80% | - |
| 21.11.2024 | 90,14 | 92,42 | 89,59 | 91,55 | 1,56% | - |
| 20.11.2024 | 89,54 | 90,20 | 88,88 | 90,14 | 0,81% | - |
| 19.11.2024 | 90,58 | 92,40 | 89,05 | 89,42 | -1,37% | - |
| 18.11.2024 | 92,43 | 93,68 | 90,22 | 90,66 | -1,98% | - |
| 15.11.2024 | 93,66 | 94,79 | 92,36 | 92,49 | -1,21% | - |
| 14.11.2024 | 97,08 | 98,95 | 93,26 | 93,62 | -3,52% | - |
| 13.11.2024 | 96,93 | 98,64 | 96,47 | 97,04 | 0,23% | - |
| 12.11.2024 | 99,70 | 100,32 | 96,44 | 96,82 | -2,79% | - |
| 11.11.2024 | 97,95 | 100,80 | 97,95 | 99,60 | 1,71% | - |
| 08.11.2024 | 96,47 | 99,10 | 96,00 | 97,93 | 1,58% | - |
| 07.11.2024 | 97,66 | 97,73 | 94,57 | 96,41 | -1,28% | - |
| 06.11.2024 | 91,27 | 103,28 | 91,27 | 97,66 | 8,70% | - |
| 05.11.2024 | 88,83 | 91,35 | 88,37 | 89,84 | 1,14% | - |
| 04.11.2024 | 87,78 | 88,92 | 87,15 | 88,83 | 1,21% | - |
| 01.11.2024 | 86,71 | 88,10 | 86,51 | 87,77 | 0,99% | - |
| 31.10.2024 | 88,71 | 88,92 | 85,84 | 86,91 | -1,94% | - |
| 30.10.2024 | 90,41 | 91,16 | 88,32 | 88,63 | -1,90% | - |
| 29.10.2024 | 90,47 | 91,69 | 89,15 | 90,35 | -0,12% | - |
| 28.10.2024 | 89,78 | 92,61 | 89,76 | 90,46 | 0,85% | - |
| 25.10.2024 | 98,17 | 99,67 | 89,66 | 89,70 | -8,83% | - |
| 24.10.2024 | 99,31 | 100,30 | 97,47 | 98,39 | -0,93% | - |
| 23.10.2024 | 99,59 | 100,25 | 98,94 | 99,31 | -0,36% | - |
| 22.10.2024 | 101,68 | 103,03 | 99,22 | 99,67 | -2,07% | - |
| 21.10.2024 | 103,83 | 105,88 | 101,70 | 101,78 | -2,05% | - |
| 18.10.2024 | 104,68 | 105,35 | 100,23 | 103,90 | -0,60% | - |
| 17.10.2024 | 105,45 | 107,98 | 104,15 | 104,53 | -0,88% | - |
| 16.10.2024 | 104,48 | 106,55 | 103,10 | 105,45 | 0,93% | - |
| 15.10.2024 | 103,68 | 105,55 | 103,13 | 104,48 | 0,77% | - |
| 14.10.2024 | 103,18 | 103,78 | 103,00 | 103,68 | 0,53% | - |
| 11.10.2024 | 101,23 | 105,50 | 100,93 | 103,13 | 1,83% | - |
| 10.10.2024 | 103,45 | 103,53 | 97,86 | 101,28 | -2,15% | - |
| 09.10.2024 | 102,15 | 103,85 | 98,41 | 103,50 | 1,25% | - |
| 08.10.2024 | 102,68 | 103,55 | 96,84 | 102,23 | -0,44% | - |
| 07.10.2024 | 103,48 | 104,48 | 101,55 | 102,68 | -1,68% | - |
| 04.10.2024 | 102,98 | 105,28 | 102,93 | 104,43 | 1,46% | - |
| 03.10.2024 | 103,43 | 103,83 | 102,20 | 102,93 | -0,44% | - |
| 02.10.2024 | 102,25 | 103,45 | 101,30 | 103,38 | 1,17% | - |
| 01.10.2024 | 103,53 | 104,05 | 101,63 | 102,18 | -1,47% | - |
| 30.09.2024 | 101,38 | 103,85 | 100,83 | 103,70 | 2,32% | - |
| 27.09.2024 | 103,83 | 103,83 | 100,73 | 101,35 | -2,39% | - |
| 26.09.2024 | 101,55 | 103,87 | 100,49 | 103,83 | 2,32% | - |
| 25.09.2024 | 100,88 | 101,80 | 100,07 | 101,48 | 0,57% | - |
| 24.09.2024 | 100,14 | 101,60 | 99,76 | 100,90 | 0,96% | - |
| 23.09.2024 | 99,14 | 100,22 | 98,79 | 99,95 | 0,77% | - |
| 20.09.2024 | 100,14 | 102,05 | 98,75 | 99,18 | -0,82% | - |
| 19.09.2024 | 97,56 | 100,31 | 97,33 | 100,00 | 2,25% | 50,00 |
| 18.09.2024 | 97,52 | 99,34 | 96,67 | 97,80 | 0,45% | - |
| 17.09.2024 | 96,65 | 98,59 | 96,53 | 97,36 | 0,65% | - |
| 16.09.2024 | 96,73 | 96,96 | 93,41 | 96,73 | 0,00% | - |
| 13.09.2024 | 94,93 | 97,07 | 94,67 | 96,73 | 1,76% | - |
| 12.09.2024 | 94,99 | 95,51 | 94,20 | 95,06 | 0,20% | - |
| 11.09.2024 | 95,06 | 95,06 | 92,73 | 94,87 | -0,20% | - |
| 10.09.2024 | 94,05 | 95,06 | 93,60 | 95,06 | 1,07% | - |
| 09.09.2024 | 92,47 | 94,11 | 91,00 | 94,05 | 1,62% | - |
| 06.09.2024 | 94,47 | 94,76 | 92,33 | 92,55 | -1,93% | - |