58,240$
-2,05%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 59,67 | 59,67 | 57,91 | 58,24 | -2,05% | 150.348,00 |
| 09.10.2025 | 59,32 | 60,26 | 59,24 | 59,46 | 0,24% | 1.545.049,00 |
| 08.10.2025 | 57,93 | 59,84 | 57,93 | 59,32 | 2,72% | 2.154.739,00 |
| 07.10.2025 | 58,00 | 58,32 | 57,13 | 57,75 | 0,21% | 1.927.494,00 |
| 06.10.2025 | 56,72 | 57,85 | 56,38 | 57,63 | 1,62% | 1.862.771,00 |
| 03.10.2025 | 56,25 | 56,97 | 55,90 | 56,71 | 0,93% | 140.491,00 |
| 02.10.2025 | 56,87 | 56,93 | 55,56 | 56,19 | -0,43% | 1.753.057,00 |
| 01.10.2025 | 54,50 | 56,46 | 54,50 | 56,43 | 3,14% | 2.403.520,00 |
| 30.09.2025 | 53,38 | 54,98 | 53,14 | 54,71 | 2,49% | 2.262.232,00 |
| 29.09.2025 | 53,29 | 53,71 | 52,85 | 53,38 | -0,35% | 1.835.560,00 |
| 26.09.2025 | 53,91 | 54,07 | 53,01 | 53,57 | -0,20% | 2.253.006,00 |
| 25.09.2025 | 53,09 | 54,74 | 52,39 | 53,68 | 1,05% | 2.550.541,00 |
| 24.09.2025 | 52,33 | 53,29 | 51,75 | 53,12 | 1,35% | 1.717.552,00 |
| 23.09.2025 | 53,70 | 53,96 | 52,26 | 52,41 | -2,15% | 2.211.053,00 |
| 22.09.2025 | 52,88 | 53,86 | 52,38 | 53,56 | 0,45% | 2.201.823,00 |
| 19.09.2025 | 53,38 | 53,40 | 52,68 | 53,32 | -0,50% | 3.098.139,00 |
| 18.09.2025 | 53,00 | 53,81 | 52,50 | 53,59 | 2,37% | 2.124.127,00 |
| 17.09.2025 | 52,76 | 53,63 | 52,11 | 52,35 | -1,11% | 2.184.916,00 |
| 16.09.2025 | 53,52 | 53,96 | 52,63 | 52,94 | -0,92% | 2.082.628,00 |
| 15.09.2025 | 53,94 | 54,51 | 53,21 | 53,43 | -0,95% | 2.558.177,00 |
| 12.09.2025 | 56,22 | 56,33 | 53,88 | 53,94 | -3,68% | 2.321.298,00 |
| 11.09.2025 | 55,34 | 56,52 | 55,02 | 56,00 | 2,25% | 2.440.729,00 |
| 10.09.2025 | 55,21 | 55,66 | 54,10 | 54,77 | -1,16% | 2.560.681,00 |
| 09.09.2025 | 53,83 | 55,58 | 53,60 | 55,41 | 2,82% | 3.527.117,00 |
| 08.09.2025 | 53,91 | 53,97 | 52,16 | 53,89 | 0,15% | 2.812.788,00 |
| 05.09.2025 | 51,49 | 54,36 | 51,18 | 53,81 | 4,67% | 4.185.226,00 |
| 04.09.2025 | 51,24 | 52,76 | 50,88 | 51,41 | 4,34% | 6.744.057,00 |
| 03.09.2025 | 48,33 | 49,50 | 47,81 | 49,27 | 2,62% | 2.785.930,00 |
| 02.09.2025 | 47,43 | 48,41 | 47,28 | 48,01 | 1,24% | 2.312.697,00 |
| 29.08.2025 | 46,95 | 47,45 | 46,30 | 47,42 | 1,00% | 3.318.568,00 |
| 28.08.2025 | 47,00 | 47,76 | 46,88 | 46,95 | 0,51% | 2.273.975,00 |
| 27.08.2025 | 46,20 | 47,47 | 46,16 | 46,71 | 1,30% | 2.143.947,00 |
| 26.08.2025 | 45,74 | 46,74 | 45,72 | 46,11 | 0,99% | 2.149.057,00 |
| 25.08.2025 | 47,08 | 47,24 | 45,38 | 45,66 | -3,81% | 1.780.821,00 |
| 22.08.2025 | 46,96 | 47,86 | 46,57 | 47,47 | 1,69% | 2.023.821,00 |
| 21.08.2025 | 46,69 | 47,18 | 46,27 | 46,68 | -0,68% | 2.134.945,00 |
| 20.08.2025 | 45,45 | 47,09 | 44,90 | 47,00 | 2,89% | 3.782.431,00 |
| 19.08.2025 | 45,35 | 46,57 | 45,00 | 45,68 | 1,31% | 2.829.878,00 |
| 18.08.2025 | 45,43 | 45,85 | 44,80 | 45,09 | -1,12% | 2.851.478,00 |
| 15.08.2025 | 45,73 | 46,26 | 44,79 | 45,60 | 1,36% | 3.885.930,00 |
| 14.08.2025 | 44,74 | 45,08 | 43,67 | 44,99 | 0,18% | 3.982.189,00 |
| 13.08.2025 | 42,02 | 45,45 | 42,02 | 44,91 | 7,59% | 5.119.759,00 |
| 12.08.2025 | 41,20 | 41,91 | 41,15 | 41,74 | 2,00% | 3.480.524,00 |
| 11.08.2025 | 40,87 | 41,57 | 40,55 | 40,92 | -0,17% | 4.498.785,00 |
| 08.08.2025 | 43,53 | 44,21 | 40,95 | 40,99 | -5,03% | 6.212.826,00 |
| 07.08.2025 | 39,00 | 43,51 | 38,81 | 43,16 | -7,99% | 17.784.106,00 |
| 06.08.2025 | 47,33 | 47,58 | 46,06 | 46,91 | -0,95% | 3.560.235,00 |
| 05.08.2025 | 46,74 | 48,02 | 46,30 | 47,36 | 1,13% | 2.292.121,00 |
| 04.08.2025 | 47,66 | 48,24 | 46,16 | 46,83 | -1,95% | 2.908.730,00 |
| 01.08.2025 | 46,58 | 47,94 | 46,50 | 47,76 | 1,66% | 2.535.864,00 |
| 31.07.2025 | 46,31 | 49,57 | 46,06 | 46,98 | 0,38% | 4.293.855,00 |
| 30.07.2025 | 47,62 | 47,72 | 46,63 | 46,80 | -1,54% | 1.875.796,00 |
| 29.07.2025 | 48,07 | 48,07 | 46,97 | 47,53 | -1,06% | 2.155.238,00 |
| 28.07.2025 | 48,65 | 49,06 | 47,90 | 48,04 | -0,93% | 1.597.166,00 |
| 25.07.2025 | 48,87 | 49,22 | 48,33 | 48,49 | -0,57% | 1.240.565,00 |
| 24.07.2025 | 48,50 | 49,93 | 48,26 | 48,77 | 0,74% | 2.401.886,00 |
| 23.07.2025 | 49,88 | 50,28 | 48,15 | 48,41 | -2,85% | 2.025.375,00 |
| 22.07.2025 | 48,51 | 50,46 | 48,19 | 49,83 | 3,04% | 2.564.372,00 |
| 21.07.2025 | 50,72 | 50,77 | 48,32 | 48,36 | -4,16% | 2.237.053,00 |
| 18.07.2025 | 52,80 | 52,82 | 50,28 | 50,46 | -3,35% | 2.153.721,00 |
| 17.07.2025 | 53,57 | 53,95 | 52,17 | 52,21 | -2,72% | 1.650.450,00 |
| 16.07.2025 | 53,19 | 53,79 | 52,20 | 53,67 | 1,28% | 1.502.795,00 |
| 15.07.2025 | 54,25 | 54,85 | 52,76 | 52,99 | -2,41% | 2.572.192,00 |
| 14.07.2025 | 51,38 | 54,47 | 51,37 | 54,30 | 4,60% | 2.235.253,00 |
| 11.07.2025 | 53,05 | 53,81 | 51,76 | 51,91 | -2,64% | 1.748.730,00 |
| 10.07.2025 | 55,22 | 55,46 | 52,20 | 53,32 | -3,60% | 3.885.608,00 |
| 09.07.2025 | 54,81 | 55,90 | 53,87 | 55,31 | 3,31% | 2.540.131,00 |
| 08.07.2025 | 52,45 | 53,58 | 52,00 | 53,54 | 2,02% | 2.422.916,00 |
| 07.07.2025 | 53,43 | 53,68 | 52,31 | 52,48 | -1,65% | 1.739.245,00 |
| 03.07.2025 | 53,63 | 54,23 | 52,90 | 53,36 | -0,95% | 1.668.708,00 |
| 02.07.2025 | 54,60 | 54,74 | 53,37 | 53,87 | -1,34% | 2.358.982,00 |
| 01.07.2025 | 52,85 | 55,09 | 52,60 | 54,60 | 2,75% | 2.799.130,00 |
| 30.06.2025 | 53,57 | 53,94 | 52,73 | 53,14 | -0,95% | 2.082.239,00 |
| 27.06.2025 | 51,25 | 57,40 | 50,19 | 53,65 | 3,55% | 9.084.306,00 |
| 26.06.2025 | 52,39 | 52,97 | 51,01 | 51,81 | -0,21% | 2.822.532,00 |
| 25.06.2025 | 50,93 | 52,16 | 50,09 | 51,92 | 1,47% | 3.225.494,00 |
| 24.06.2025 | 52,54 | 53,00 | 50,70 | 51,17 | -2,61% | 2.391.444,00 |
| 23.06.2025 | 52,68 | 53,20 | 51,05 | 52,54 | -0,91% | 2.208.074,00 |
| 20.06.2025 | 52,77 | 53,07 | 52,17 | 53,02 | 1,30% | 3.804.708,00 |
| 18.06.2025 | 52,98 | 53,30 | 51,99 | 52,34 | -0,38% | 2.930.212,00 |
| 17.06.2025 | 52,39 | 53,28 | 51,50 | 52,54 | -1,43% | 2.519.285,00 |
| 16.06.2025 | 54,30 | 54,52 | 52,45 | 53,30 | -0,41% | 2.817.116,00 |
| 13.06.2025 | 53,20 | 54,21 | 53,08 | 53,52 | -0,91% | 1.266.219,00 |
| 12.06.2025 | 55,32 | 55,50 | 53,36 | 54,01 | -2,96% | 1.879.805,00 |
| 11.06.2025 | 56,61 | 57,14 | 55,16 | 55,66 | -0,93% | 2.552.034,00 |
| 10.06.2025 | 54,75 | 56,62 | 54,62 | 56,18 | 2,84% | 3.750.238,00 |
| 09.06.2025 | 55,00 | 55,34 | 53,61 | 54,63 | -0,44% | 1.424.603,00 |
| 06.06.2025 | 54,82 | 55,78 | 54,43 | 54,87 | 0,92% | 2.026.318,00 |
| 05.06.2025 | 55,02 | 55,60 | 54,17 | 54,37 | -1,45% | 2.083.868,00 |
| 04.06.2025 | 55,03 | 56,00 | 54,59 | 55,17 | 0,60% | 2.060.888,00 |
| 03.06.2025 | 55,70 | 56,02 | 54,35 | 54,84 | -2,30% | 3.417.846,00 |
| 02.06.2025 | 56,12 | 56,73 | 54,95 | 56,13 | -0,27% | 2.839.265,00 |
| 30.05.2025 | 57,33 | 57,43 | 56,06 | 56,28 | -2,33% | 13.566.384,00 |
| 29.05.2025 | 58,67 | 58,67 | 57,01 | 57,62 | -0,79% | 2.355.944,00 |
| 28.05.2025 | 56,54 | 58,68 | 56,29 | 58,08 | 2,69% | 2.501.964,00 |
| 27.05.2025 | 57,04 | 57,31 | 55,82 | 56,56 | -0,68% | 2.287.338,00 |
| 23.05.2025 | 55,78 | 57,32 | 55,26 | 56,95 | 0,83% | 2.057.392,00 |
| 22.05.2025 | 56,64 | 57,38 | 56,01 | 56,48 | -0,72% | 2.680.327,00 |
| 21.05.2025 | 57,24 | 57,66 | 56,24 | 56,89 | -1,59% | 3.314.028,00 |
| 20.05.2025 | 56,80 | 57,88 | 56,38 | 57,81 | 1,53% | 2.290.359,00 |