64,900€
0,02%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 64,85 | 65,26 | 64,22 | 64,88 | -0,02% | - |
| 01.07.2025 | 63,40 | 66,11 | 62,40 | 64,89 | 2,29% | - |
| 30.06.2025 | 63,13 | 63,69 | 62,60 | 63,44 | -0,02% | - |
| 27.06.2025 | 64,91 | 65,31 | 63,34 | 63,45 | -2,22% | - |
| 26.06.2025 | 64,28 | 65,05 | 63,86 | 64,89 | 0,84% | - |
| 25.06.2025 | 65,11 | 65,28 | 64,11 | 64,35 | -1,23% | - |
| 24.06.2025 | 63,96 | 65,17 | 63,58 | 65,15 | 2,42% | - |
| 23.06.2025 | 63,25 | 64,19 | 62,78 | 63,61 | 0,52% | - |
| 20.06.2025 | 64,67 | 65,91 | 63,27 | 63,28 | -2,15% | - |
| 19.06.2025 | 65,37 | 65,46 | 64,67 | 64,67 | -1,13% | - |
| 18.06.2025 | 64,97 | 67,68 | 64,70 | 65,41 | 0,72% | - |
| 17.06.2025 | 65,60 | 66,06 | 64,77 | 64,94 | -0,89% | - |
| 16.06.2025 | 65,05 | 65,81 | 64,41 | 65,52 | 0,82% | - |
| 13.06.2025 | 65,29 | 67,60 | 64,58 | 64,99 | -0,46% | - |
| 12.06.2025 | 66,36 | 66,36 | 65,12 | 65,29 | -1,54% | - |
| 11.06.2025 | 67,88 | 68,34 | 66,08 | 66,31 | -2,14% | - |
| 10.06.2025 | 67,78 | 68,78 | 67,46 | 67,76 | 0,01% | - |
| 09.06.2025 | 67,71 | 68,74 | 67,19 | 67,75 | -0,18% | - |
| 06.06.2025 | 67,42 | 69,05 | 67,40 | 67,87 | 0,67% | - |
| 05.06.2025 | 68,22 | 68,49 | 66,87 | 67,42 | -1,25% | - |
| 04.06.2025 | 68,82 | 69,56 | 68,01 | 68,27 | -0,81% | - |
| 03.06.2025 | 67,28 | 68,99 | 66,47 | 68,83 | 2,24% | - |
| 02.06.2025 | 67,30 | 68,02 | 66,10 | 67,32 | -0,03% | 10,00 |
| 30.05.2025 | 67,90 | 68,39 | 67,06 | 67,34 | -0,88% | - |
| 29.05.2025 | 67,22 | 68,49 | 66,65 | 67,94 | 1,12% | - |
| 28.05.2025 | 68,46 | 69,04 | 66,75 | 67,19 | -1,77% | - |
| 27.05.2025 | 67,57 | 68,73 | 66,88 | 68,40 | 1,03% | - |
| 26.05.2025 | 67,05 | 68,06 | 66,81 | 67,70 | 1,00% | - |
| 23.05.2025 | 68,66 | 68,66 | 66,80 | 67,03 | -2,39% | - |
| 22.05.2025 | 68,34 | 68,93 | 68,01 | 68,67 | 0,41% | - |
| 21.05.2025 | 70,01 | 70,01 | 68,07 | 68,39 | -2,68% | - |
| 20.05.2025 | 71,13 | 71,26 | 69,95 | 70,27 | -1,13% | - |
| 19.05.2025 | 71,00 | 71,42 | 69,69 | 71,07 | -1,02% | - |
| 16.05.2025 | 70,84 | 72,64 | 70,01 | 71,80 | 1,36% | - |
| 15.05.2025 | 69,59 | 70,95 | 68,84 | 70,84 | 1,72% | - |
| 14.05.2025 | 70,74 | 70,85 | 69,37 | 69,64 | -1,58% | - |
| 13.05.2025 | 71,75 | 72,06 | 70,05 | 70,76 | -1,27% | - |
| 12.05.2025 | 68,20 | 71,90 | 68,20 | 71,67 | 5,20% | - |
| 09.05.2025 | 68,80 | 68,86 | 67,90 | 68,13 | -0,90% | - |
| 08.05.2025 | 66,54 | 69,17 | 66,26 | 68,75 | 3,84% | - |
| 07.05.2025 | 66,61 | 67,24 | 65,74 | 66,21 | -0,11% | - |
| 06.05.2025 | 66,64 | 67,05 | 65,36 | 66,28 | -0,56% | - |
| 05.05.2025 | 67,98 | 68,05 | 66,48 | 66,65 | -1,83% | - |
| 02.05.2025 | 69,47 | 69,47 | 64,82 | 67,89 | -2,41% | - |
| 30.04.2025 | 69,29 | 69,73 | 67,84 | 69,57 | 0,36% | - |
| 29.04.2025 | 68,74 | 69,59 | 68,07 | 69,32 | 0,98% | - |
| 28.04.2025 | 69,53 | 69,97 | 67,81 | 68,65 | -1,32% | - |
| 25.04.2025 | 69,37 | 71,79 | 68,31 | 69,57 | 0,19% | - |
| 24.04.2025 | 70,69 | 70,69 | 68,51 | 69,44 | -1,82% | - |
| 23.04.2025 | 69,64 | 72,64 | 69,64 | 70,73 | 1,61% | - |
| 22.04.2025 | 68,84 | 69,97 | 67,51 | 69,61 | 1,07% | - |
| 17.04.2025 | 70,30 | 70,66 | 68,37 | 68,87 | -1,18% | - |
| 16.04.2025 | 70,83 | 72,80 | 68,67 | 69,69 | -1,69% | - |
| 15.04.2025 | 71,37 | 71,92 | 69,27 | 70,89 | -0,76% | - |
| 14.04.2025 | 70,71 | 72,53 | 70,16 | 71,43 | 0,85% | - |
| 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% | - |