91,990€
0,48%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 90,94 | 92,67 | 90,94 | 91,96 | 0,45% | - |
| 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% | - |
| 05.09.2024 | 95,98 | 96,15 | 93,88 | 94,37 | -1,66% | - |
| 04.09.2024 | 96,31 | 96,55 | 94,91 | 95,96 | -0,30% | 33,00 |
| 03.09.2024 | 98,00 | 98,00 | 96,01 | 96,25 | -1,79% | - |
| 02.09.2024 | 97,86 | 98,00 | 97,61 | 98,00 | 0,20% | - |
| 30.08.2024 | 96,95 | 98,07 | 96,03 | 97,80 | 0,90% | - |
| 29.08.2024 | 95,14 | 97,55 | 94,92 | 96,93 | 1,88% | - |
| 28.08.2024 | 95,50 | 96,64 | 94,80 | 95,14 | -0,36% | - |
| 27.08.2024 | 95,28 | 96,02 | 94,55 | 95,48 | 0,23% | - |
| 26.08.2024 | 94,95 | 96,95 | 94,95 | 95,26 | 0,34% | - |
| 23.08.2024 | 93,42 | 95,07 | 93,11 | 94,94 | 1,62% | - |
| 22.08.2024 | 93,36 | 94,34 | 93,11 | 93,43 | 0,03% | - |
| 21.08.2024 | 93,14 | 93,95 | 93,13 | 93,40 | 0,19% | - |
| 20.08.2024 | 95,20 | 95,44 | 93,03 | 93,22 | -2,00% | - |
| 19.08.2024 | 95,38 | 96,44 | 94,77 | 95,12 | -0,50% | - |
| 16.08.2024 | 96,15 | 96,31 | 92,36 | 95,60 | -0,42% | - |
| 15.08.2024 | 93,08 | 96,93 | 92,96 | 96,00 | 2,98% | - |
| 14.08.2024 | 94,00 | 94,13 | 92,73 | 93,22 | -0,83% | - |
| 13.08.2024 | 93,90 | 94,98 | 93,41 | 94,00 | 0,26% | - |
| 12.08.2024 | 95,34 | 95,66 | 93,52 | 93,76 | -1,62% | - |
| 09.08.2024 | 95,18 | 95,68 | 94,28 | 95,30 | 0,13% | - |
| 08.08.2024 | 93,62 | 95,94 | 92,99 | 95,18 | 1,80% | - |
| 07.08.2024 | 94,17 | 95,69 | 93,21 | 93,50 | -0,43% | - |
| 06.08.2024 | 92,95 | 95,31 | 92,81 | 93,90 | 1,09% | - |
| 05.08.2024 | 94,61 | 111,80 | 89,58 | 92,89 | -2,15% | - |
| 02.08.2024 | 96,89 | 96,89 | 92,75 | 94,93 | -2,08% | - |
| 01.08.2024 | 96,88 | 99,40 | 95,29 | 96,95 | -1,05% | - |
| 31.07.2024 | 98,91 | 100,12 | 97,21 | 97,98 | -0,98% | 135,00 |
| 30.07.2024 | 96,91 | 100,65 | 96,18 | 98,95 | 1,72% | - |
| 29.07.2024 | 97,14 | 98,69 | 97,03 | 97,28 | 0,42% | - |
| 26.07.2024 | 97,70 | 98,94 | 94,90 | 96,87 | -1,07% | - |
| 25.07.2024 | 96,99 | 99,10 | 96,52 | 97,92 | 0,96% | - |
| 24.07.2024 | 97,80 | 98,54 | 96,39 | 96,99 | -0,95% | - |
| 23.07.2024 | 97,24 | 98,74 | 96,14 | 97,92 | 0,68% | - |
| 22.07.2024 | 95,40 | 97,52 | 94,82 | 97,26 | 1,96% | - |
| 19.07.2024 | 95,50 | 96,53 | 95,04 | 95,39 | -0,16% | - |
| 18.07.2024 | 96,27 | 97,88 | 95,17 | 95,54 | -1,45% | - |
| 17.07.2024 | 97,22 | 98,16 | 93,08 | 96,95 | -0,32% | 172,00 |
| 16.07.2024 | 93,38 | 97,28 | 93,18 | 97,26 | 4,20% | 45,00 |
| 15.07.2024 | 90,79 | 94,23 | 88,30 | 93,34 | 2,56% | - |
| 12.07.2024 | 87,76 | 92,33 | 86,71 | 91,01 | 1,47% | - |
| 11.07.2024 | 87,67 | 90,29 | 86,04 | 89,69 | 2,25% | - |
| 10.07.2024 | 87,52 | 87,95 | 86,39 | 87,72 | 0,32% | - |
| 09.07.2024 | 87,12 | 87,69 | 85,28 | 87,44 | 0,18% | - |
| 08.07.2024 | 86,69 | 88,25 | 85,29 | 87,28 | 0,36% | - |