102,120$
0,33%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 101,97 | 102,15 | 101,94 | 102,12 | 0,33% | 123.493,00 |
| 08.01.2026 | 101,64 | 101,79 | 101,64 | 101,78 | 0,15% | 2.928.027,00 |
| 07.01.2026 | 101,66 | 101,89 | 101,55 | 101,63 | -0,02% | 2.611.869,00 |
| 06.01.2026 | 101,57 | 101,84 | 101,55 | 101,65 | 0,05% | 3.782.099,00 |
| 05.01.2026 | 101,61 | 101,91 | 101,51 | 101,60 | -0,14% | 3.222.170,00 |
| 02.01.2026 | 101,72 | 102,05 | 101,63 | 101,74 | 0,18% | 1.956.823,00 |
| 31.12.2025 | 101,81 | 101,95 | 101,55 | 101,56 | -0,33% | 1.471.185,00 |
| 30.12.2025 | 101,62 | 101,93 | 101,62 | 101,90 | -0,03% | 837.268,00 |
| 29.12.2025 | 101,52 | 102,00 | 101,51 | 101,93 | 0,35% | 1.897.324,00 |
| 26.12.2025 | 101,60 | 101,70 | 101,51 | 101,57 | 0,03% | 1.253.106,00 |
| 24.12.2025 | 101,59 | 101,65 | 101,49 | 101,54 | -0,05% | 400.705,00 |
| 23.12.2025 | 101,75 | 101,85 | 101,45 | 101,59 | -0,23% | 1.625.886,00 |
| 22.12.2025 | 101,71 | 101,88 | 101,54 | 101,82 | 0,00% | 3.811.967,00 |
| 19.12.2025 | 101,50 | 102,66 | 101,28 | 101,82 | 0,43% | 6.116.501,00 |
| 18.12.2025 | 101,75 | 101,78 | 101,35 | 101,38 | -0,23% | 3.516.087,00 |
| 17.12.2025 | 101,74 | 101,89 | 101,61 | 101,61 | -0,15% | 2.824.322,00 |
| 16.12.2025 | 101,60 | 101,93 | 101,46 | 101,76 | 0,02% | 2.452.272,00 |
| 15.12.2025 | 101,51 | 101,74 | 101,30 | 101,74 | 0,24% | 6.268.391,00 |
| 12.12.2025 | 101,40 | 101,61 | 101,38 | 101,50 | 0,14% | 2.998.585,00 |
| 11.12.2025 | 101,28 | 101,52 | 101,19 | 101,36 | 0,11% | 3.307.708,00 |
| 10.12.2025 | 101,28 | 101,95 | 101,16 | 101,25 | 0,00% | 5.116.011,00 |
| 09.12.2025 | 101,15 | 101,32 | 101,12 | 101,25 | 0,29% | 2.907.436,00 |
| 08.12.2025 | 101,25 | 101,25 | 100,95 | 100,96 | -0,10% | 8.893.938,00 |
| 05.12.2025 | 101,13 | 101,26 | 101,01 | 101,06 | -0,07% | 6.629.240,00 |
| 04.12.2025 | 101,25 | 101,37 | 100,98 | 101,13 | -0,12% | 8.947.002,00 |
| 03.12.2025 | 101,22 | 101,39 | 101,15 | 101,25 | 0,05% | 5.984.095,00 |
| 02.12.2025 | 101,25 | 101,43 | 101,10 | 101,20 | 0,00% | 10.182.599,00 |
| 01.12.2025 | 101,35 | 101,40 | 101,17 | 101,20 | -0,09% | 10.599.265,00 |
| 28.11.2025 | 101,43 | 101,54 | 101,01 | 101,29 | -0,16% | 2.872.665,00 |
| 26.11.2025 | 101,12 | 101,61 | 101,12 | 101,45 | 0,32% | 6.398.585,00 |
| 25.11.2025 | 101,00 | 101,15 | 100,98 | 101,13 | 0,12% | 12.318.447,00 |
| 24.11.2025 | 100,92 | 101,26 | 100,92 | 101,01 | 0,11% | 14.452.783,00 |
| 21.11.2025 | 100,99 | 101,04 | 100,75 | 100,90 | 0,16% | 19.380.266,00 |
| 20.11.2025 | 101,63 | 101,87 | 100,57 | 100,74 | 16,89% | 67.775.714,00 |
| 19.11.2025 | 69,50 | 89,67 | 69,11 | 86,18 | 23,66% | 20.012.256,00 |
| 18.11.2025 | 66,87 | 70,00 | 66,00 | 69,69 | 3,78% | 3.462.429,00 |
| 17.11.2025 | 66,42 | 68,79 | 66,38 | 67,15 | 0,18% | 2.182.936,00 |
| 14.11.2025 | 66,83 | 68,26 | 65,60 | 67,03 | -1,08% | 1.734.834,00 |
| 13.11.2025 | 67,90 | 68,98 | 67,54 | 67,76 | -0,88% | 1.906.124,00 |
| 12.11.2025 | 67,29 | 69,08 | 67,02 | 68,36 | 1,27% | 3.240.295,00 |
| 11.11.2025 | 66,25 | 68,12 | 66,25 | 67,50 | 1,38% | 2.547.631,00 |
| 10.11.2025 | 67,59 | 67,90 | 66,20 | 66,58 | 0,60% | 2.153.321,00 |
| 07.11.2025 | 66,53 | 67,27 | 64,92 | 66,18 | -1,53% | 3.006.904,00 |
| 06.11.2025 | 69,91 | 70,00 | 66,73 | 67,21 | -3,48% | 2.797.343,00 |
| 05.11.2025 | 69,38 | 70,36 | 68,65 | 69,63 | 0,06% | 3.833.480,00 |
| 04.11.2025 | 70,08 | 72,81 | 67,61 | 69,59 | 3,87% | 8.895.224,00 |
| 03.11.2025 | 64,90 | 67,31 | 64,02 | 67,00 | 3,57% | 6.202.000,00 |
| 31.10.2025 | 63,22 | 64,81 | 62,56 | 64,69 | 2,33% | 2.424.629,00 |
| 30.10.2025 | 62,55 | 64,32 | 62,55 | 63,22 | 0,77% | 1.814.523,00 |
| 29.10.2025 | 62,54 | 63,94 | 62,54 | 62,74 | -0,89% | 2.036.480,00 |
| 28.10.2025 | 63,22 | 63,61 | 62,39 | 63,30 | -0,31% | 2.429.133,00 |
| 27.10.2025 | 64,85 | 65,00 | 63,30 | 63,50 | -1,76% | 2.958.181,00 |
| 24.10.2025 | 64,88 | 65,44 | 64,42 | 64,64 | -0,32% | 1.976.776,00 |
| 23.10.2025 | 63,37 | 64,93 | 63,05 | 64,85 | 3,08% | 2.166.959,00 |
| 22.10.2025 | 63,54 | 64,31 | 62,85 | 62,91 | -0,79% | 2.371.727,00 |
| 21.10.2025 | 63,19 | 64,21 | 62,50 | 63,41 | 1,08% | 1.647.199,00 |
| 20.10.2025 | 61,80 | 63,06 | 61,75 | 62,73 | 2,45% | 2.139.800,00 |
| 17.10.2025 | 61,31 | 62,11 | 60,90 | 61,23 | -0,10% | 2.152.038,00 |
| 16.10.2025 | 60,68 | 62,08 | 60,39 | 61,29 | 1,17% | 1.857.352,00 |
| 15.10.2025 | 61,00 | 62,31 | 60,56 | 60,58 | 0,03% | 1.981.800,00 |
| 14.10.2025 | 58,85 | 60,97 | 58,53 | 60,56 | 2,02% | 1.935.995,00 |
| 13.10.2025 | 58,20 | 59,69 | 57,75 | 59,36 | 1,75% | 2.044.171,00 |
| 10.10.2025 | 59,60 | 59,66 | 57,91 | 58,34 | -1,88% | 2.443.820,00 |
| 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 |