49,715€
-0,43%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,13 | 50,66 | 49,62 | 50,12 | 0,37% | - |
| 28.05.2026 | 49,08 | 50,59 | 48,92 | 49,93 | 1,56% | - |
| 27.05.2026 | 49,45 | 50,03 | 48,79 | 49,17 | -1,62% | - |
| 26.05.2026 | 50,35 | 50,35 | 49,98 | 49,98 | -0,20% | - |
| 25.05.2026 | 49,81 | 50,13 | 49,81 | 50,08 | 0,88% | - |
| 22.05.2026 | 49,10 | 50,00 | 49,05 | 49,64 | 1,16% | 5,00 |
| 21.05.2026 | 50,05 | 50,27 | 48,56 | 49,07 | 0,35% | - |
| 20.05.2026 | 49,12 | 49,54 | 48,16 | 48,90 | -3,17% | - |
| 19.05.2026 | 49,27 | 51,58 | 49,14 | 50,50 | 3,28% | - |
| 18.05.2026 | 46,13 | 48,90 | 45,89 | 48,90 | 6,34% | - |
| 15.05.2026 | 45,99 | 46,86 | 45,73 | 45,98 | -0,03% | - |
| 14.05.2026 | 46,58 | 47,23 | 45,95 | 46,00 | -1,02% | - |
| 13.05.2026 | 48,69 | 49,16 | 44,38 | 46,47 | -4,62% | - |
| 12.05.2026 | 51,05 | 51,99 | 48,70 | 48,72 | -4,13% | - |
| 11.05.2026 | 52,12 | 52,47 | 50,60 | 50,82 | -3,55% | - |
| 08.05.2026 | 54,14 | 54,31 | 52,22 | 52,69 | -3,45% | - |
| 07.05.2026 | 54,74 | 55,32 | 54,43 | 54,57 | -0,38% | - |
| 06.05.2026 | 56,39 | 56,65 | 54,36 | 54,78 | -2,21% | - |
| 05.05.2026 | 55,58 | 56,15 | 55,22 | 56,02 | 0,85% | - |
| 04.05.2026 | 57,11 | 57,11 | 55,07 | 55,55 | -2,48% | - |
| 30.04.2026 | 56,68 | 57,06 | 55,64 | 56,96 | 0,90% | - |
| 29.04.2026 | 57,15 | 57,51 | 56,44 | 56,45 | -2,13% | - |
| 28.04.2026 | 56,47 | 58,11 | 56,47 | 57,68 | 1,82% | 30,00 |
| 27.04.2026 | 56,20 | 57,51 | 55,80 | 56,65 | 0,71% | - |
| 24.04.2026 | 56,72 | 56,85 | 55,72 | 56,25 | -0,53% | - |
| 23.04.2026 | 57,74 | 57,85 | 55,40 | 56,55 | -3,45% | - |
| 22.04.2026 | 58,13 | 58,83 | 58,13 | 58,57 | 0,81% | - |
| 21.04.2026 | 57,82 | 58,81 | 57,45 | 58,10 | 1,06% | - |
| 20.04.2026 | 57,84 | 57,84 | 57,39 | 57,49 | 0,02% | - |
| 17.04.2026 | 57,81 | 58,83 | 56,80 | 57,48 | -0,74% | - |
| 16.04.2026 | 57,87 | 58,80 | 56,91 | 57,91 | 0,31% | - |
| 15.04.2026 | 57,27 | 57,90 | 56,78 | 57,73 | 0,66% | - |
| 14.04.2026 | 56,63 | 57,53 | 55,49 | 57,35 | 1,76% | - |
| 13.04.2026 | 55,76 | 56,44 | 55,26 | 56,36 | 1,40% | - |
| 10.04.2026 | 56,98 | 57,45 | 54,85 | 55,58 | -2,46% | - |
| 09.04.2026 | 57,28 | 57,28 | 56,45 | 56,98 | -0,19% | - |
| 08.04.2026 | 56,75 | 57,83 | 56,36 | 57,09 | 0,11% | - |
| 07.04.2026 | 57,68 | 57,85 | 56,36 | 57,03 | -0,70% | - |
| 02.04.2026 | 56,10 | 57,70 | 55,55 | 57,43 | 1,74% | - |
| 01.04.2026 | 56,47 | 56,89 | 55,77 | 56,45 | 0,27% | - |
| 31.03.2026 | 56,92 | 57,66 | 55,92 | 56,30 | -1,76% | - |
| 30.03.2026 | 56,02 | 57,90 | 56,02 | 57,31 | 2,65% | - |
| 27.03.2026 | 56,62 | 56,85 | 54,92 | 55,83 | -0,68% | - |
| 26.03.2026 | 56,31 | 56,39 | 56,09 | 56,21 | 0,12% | - |
| 25.03.2026 | 56,25 | 57,39 | 55,99 | 56,14 | -0,57% | - |
| 24.03.2026 | 57,11 | 57,35 | 55,87 | 56,46 | -2,45% | - |
| 23.03.2026 | 57,69 | 59,49 | 57,09 | 57,88 | 0,63% | - |
| 20.03.2026 | 56,38 | 57,60 | 55,96 | 57,52 | 1,21% | - |
| 19.03.2026 | 56,33 | 57,07 | 55,73 | 56,83 | 0,02% | - |
| 18.03.2026 | 56,62 | 57,41 | 56,07 | 56,82 | 0,69% | 20,00 |
| 17.03.2026 | 57,97 | 59,23 | 56,19 | 56,43 | -3,09% | - |
| 16.03.2026 | 59,01 | 59,62 | 58,06 | 58,23 | -1,05% | - |
| 13.03.2026 | 60,59 | 61,34 | 58,51 | 58,85 | -3,24% | - |
| 12.03.2026 | 60,51 | 61,45 | 60,09 | 60,82 | 0,20% | - |
| 11.03.2026 | 60,49 | 61,18 | 60,02 | 60,70 | 0,56% | - |
| 10.03.2026 | 61,67 | 62,18 | 59,49 | 60,36 | -0,63% | - |
| 09.03.2026 | 61,89 | 61,89 | 60,60 | 60,74 | -4,86% | - |
| 06.03.2026 | 63,85 | 63,85 | 63,84 | 63,84 | 1,01% | - |
| 05.03.2026 | 62,70 | 63,60 | 62,13 | 63,20 | 0,10% | - |
| 04.03.2026 | 63,63 | 64,15 | 62,79 | 63,14 | 1,04% | - |
| 03.03.2026 | 63,08 | 63,08 | 62,39 | 62,49 | -0,97% | 2,00 |
| 02.03.2026 | 60,88 | 63,12 | 60,88 | 63,10 | 2,80% | - |
| 27.02.2026 | 61,89 | 61,89 | 59,65 | 61,38 | -0,13% | - |
| 26.02.2026 | 59,71 | 61,83 | 59,50 | 61,46 | 2,81% | - |
| 25.02.2026 | 59,60 | 59,78 | 59,45 | 59,78 | 0,91% | - |
| 24.02.2026 | 58,86 | 60,14 | 58,75 | 59,24 | 0,97% | - |
| 23.02.2026 | 59,52 | 59,52 | 57,97 | 58,67 | -1,30% | - |
| 20.02.2026 | 59,52 | 60,19 | 59,07 | 59,44 | -0,54% | - |
| 19.02.2026 | 59,64 | 60,43 | 58,95 | 59,76 | 0,67% | - |
| 18.02.2026 | 57,99 | 59,46 | 57,78 | 59,36 | 1,96% | - |
| 17.02.2026 | 56,18 | 58,45 | 56,14 | 58,22 | 3,30% | - |
| 16.02.2026 | 56,29 | 56,49 | 56,27 | 56,36 | -1,40% | - |
| 13.02.2026 | 56,49 | 57,19 | 55,95 | 57,16 | 0,37% | - |
| 12.02.2026 | 60,63 | 61,92 | 56,40 | 56,95 | -5,41% | - |
| 11.02.2026 | 63,92 | 65,08 | 60,19 | 60,21 | -6,17% | - |
| 10.02.2026 | 65,80 | 66,17 | 64,11 | 64,17 | -2,73% | - |
| 09.02.2026 | 67,49 | 68,78 | 65,77 | 65,97 | -1,49% | - |
| 06.02.2026 | 59,99 | 68,12 | 59,99 | 66,97 | 12,25% | - |
| 05.02.2026 | 59,34 | 60,47 | 59,00 | 59,66 | 0,20% | - |
| 04.02.2026 | 59,18 | 60,67 | 59,09 | 59,54 | 0,51% | - |
| 03.02.2026 | 62,49 | 62,70 | 58,39 | 59,24 | -5,32% | - |
| 02.02.2026 | 60,65 | 62,86 | 59,18 | 62,57 | 3,23% | - |
| 30.01.2026 | 59,72 | 60,80 | 59,35 | 60,61 | 1,03% | - |
| 29.01.2026 | 61,52 | 62,47 | 59,13 | 59,99 | -2,47% | - |
| 28.01.2026 | 62,25 | 62,56 | 61,10 | 61,51 | -0,98% | - |
| 27.01.2026 | 63,39 | 63,66 | 61,52 | 62,12 | -2,85% | - |
| 26.01.2026 | 62,79 | 64,73 | 62,46 | 63,94 | 1,36% | - |
| 23.01.2026 | 64,22 | 64,73 | 62,93 | 63,08 | -1,99% | - |
| 22.01.2026 | 64,14 | 64,82 | 64,04 | 64,36 | 0,16% | - |
| 21.01.2026 | 62,63 | 64,29 | 61,77 | 64,26 | 2,00% | - |
| 20.01.2026 | 63,54 | 63,54 | 62,44 | 63,00 | -0,87% | - |
| 19.01.2026 | 64,28 | 64,28 | 63,47 | 63,55 | -1,00% | - |
| 16.01.2026 | 64,06 | 64,49 | 63,29 | 64,19 | 0,98% | 1,00 |
| 15.01.2026 | 62,06 | 64,06 | 62,01 | 63,57 | 2,25% | - |
| 14.01.2026 | 62,63 | 62,82 | 62,07 | 62,17 | -0,89% | - |
| 13.01.2026 | 63,76 | 64,39 | 62,61 | 62,73 | -1,85% | - |
| 12.01.2026 | 64,11 | 64,89 | 63,31 | 63,91 | -2,13% | - |
| 09.01.2026 | 64,36 | 65,72 | 63,77 | 65,30 | 1,13% | - |
| 08.01.2026 | 62,66 | 64,82 | 62,47 | 64,57 | 3,20% | 1,00 |
| 07.01.2026 | 62,81 | 63,20 | 62,09 | 62,57 | -0,18% | - |