70,730€
0,24%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 70,55 | 71,11 | 67,82 | 70,83 | 0,38% | - |
| 10.04.2025 | 72,46 | 72,92 | 68,72 | 70,56 | -3,14% | - |
| 09.04.2025 | 69,12 | 73,83 | 66,64 | 72,85 | 5,70% | 119,00 |
| 08.04.2025 | 71,14 | 72,85 | 68,12 | 68,92 | -2,14% | - |
| 07.04.2025 | 68,51 | 71,76 | 66,95 | 70,43 | 0,13% | - |
| 04.04.2025 | 71,01 | 71,59 | 68,25 | 70,34 | -1,24% | - |
| 03.04.2025 | 75,31 | 75,31 | 70,57 | 71,22 | -5,59% | - |
| 02.04.2025 | 74,74 | 76,69 | 73,77 | 75,44 | 0,79% | - |
| 01.04.2025 | 74,72 | 75,78 | 74,38 | 74,85 | -0,23% | - |
| 31.03.2025 | 75,87 | 75,98 | 74,93 | 75,02 | -1,26% | 20,00 |
| 28.03.2025 | 76,11 | 77,06 | 74,99 | 75,98 | -0,03% | - |
| 27.03.2025 | 74,82 | 76,43 | 74,17 | 76,00 | 1,59% | - |
| 26.03.2025 | 74,30 | 75,99 | 73,78 | 74,81 | 0,82% | - |
| 25.03.2025 | 74,23 | 75,82 | 73,33 | 74,20 | -0,01% | - |
| 24.03.2025 | 73,28 | 77,11 | 73,24 | 74,21 | 1,70% | - |
| 21.03.2025 | 74,03 | 74,21 | 72,23 | 72,97 | -1,35% | - |
| 20.03.2025 | 75,44 | 76,01 | 73,83 | 73,97 | -2,05% | - |
| 19.03.2025 | 75,46 | 77,86 | 74,86 | 75,52 | 0,05% | - |
| 18.03.2025 | 75,99 | 76,11 | 74,66 | 75,48 | -0,76% | - |
| 17.03.2025 | 75,76 | 76,80 | 75,08 | 76,06 | 0,03% | - |
| 14.03.2025 | 75,81 | 76,29 | 74,96 | 76,04 | 0,89% | - |
| 13.03.2025 | 75,62 | 76,11 | 74,67 | 75,37 | -0,28% | - |
| 12.03.2025 | 77,64 | 77,74 | 75,08 | 75,58 | -0,70% | - |
| 11.03.2025 | 77,64 | 77,91 | 74,90 | 76,11 | -1,92% | 75,00 |
| 10.03.2025 | 78,82 | 81,14 | 77,49 | 77,60 | -1,59% | - |
| 07.03.2025 | 77,53 | 79,09 | 77,44 | 78,85 | 2,62% | - |
| 06.03.2025 | 77,62 | 78,81 | 75,88 | 76,84 | -0,97% | - |
| 05.03.2025 | 78,36 | 78,76 | 76,36 | 77,59 | -1,02% | - |
| 04.03.2025 | 79,06 | 81,89 | 78,13 | 78,39 | -0,76% | - |
| 03.03.2025 | 81,61 | 81,85 | 78,97 | 78,99 | -3,02% | - |
| 28.02.2025 | 82,31 | 82,96 | 80,68 | 81,45 | -1,01% | - |
| 27.02.2025 | 81,75 | 83,13 | 81,33 | 82,28 | 0,78% | - |
| 26.02.2025 | 81,85 | 83,01 | 80,71 | 81,64 | -0,24% | - |
| 25.02.2025 | 80,99 | 82,32 | 80,72 | 81,84 | 1,01% | - |
| 24.02.2025 | 80,79 | 82,89 | 80,51 | 81,02 | 0,35% | 225,00 |
| 21.02.2025 | 81,42 | 83,04 | 80,34 | 80,74 | -0,79% | - |
| 20.02.2025 | 84,17 | 84,37 | 81,34 | 81,38 | -3,27% | - |
| 19.02.2025 | 83,85 | 84,79 | 83,24 | 84,13 | 0,29% | - |
| 18.02.2025 | 84,49 | 87,65 | 83,41 | 83,89 | -1,07% | - |
| 17.02.2025 | 84,50 | 84,87 | 84,50 | 84,80 | 0,27% | - |
| 14.02.2025 | 88,16 | 88,16 | 84,25 | 84,57 | -2,29% | - |
| 13.02.2025 | 87,89 | 87,97 | 86,31 | 86,55 | -0,67% | - |
| 12.02.2025 | 87,85 | 88,06 | 85,65 | 87,13 | -0,55% | - |
| 11.02.2025 | 88,28 | 88,83 | 86,96 | 87,61 | -0,60% | - |
| 10.02.2025 | 88,01 | 89,74 | 87,57 | 88,14 | 0,19% | - |
| 07.02.2025 | 88,57 | 93,72 | 82,83 | 87,97 | 1,81% | - |
| 06.02.2025 | 89,04 | 90,11 | 85,63 | 86,41 | -2,91% | - |
| 05.02.2025 | 88,91 | 89,96 | 86,75 | 89,00 | 0,29% | - |
| 04.02.2025 | 89,19 | 89,31 | 86,21 | 88,74 | -0,45% | - |
| 03.02.2025 | 87,68 | 89,66 | 87,68 | 89,14 | 0,84% | - |
| 31.01.2025 | 88,77 | 89,97 | 86,73 | 88,40 | -0,27% | - |
| 30.01.2025 | 87,59 | 89,50 | 87,41 | 88,64 | 0,92% | - |
| 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% | - |