63,210$
-1,02%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 65,62 | 66,74 | 62,88 | 63,22 | -1,00% | 2.516.226,00 |
| 16.04.2024 | 64,85 | 66,05 | 63,64 | 63,86 | -2,28% | 3.154.870,00 |
| 15.04.2024 | 70,57 | 71,85 | 65,30 | 65,35 | -8,40% | 2.793.238,00 |
| 12.04.2024 | 72,92 | 73,10 | 70,78 | 71,34 | -2,21% | 2.428.865,00 |
| 11.04.2024 | 71,52 | 73,09 | 69,26 | 72,95 | -0,90% | 5.524.442,00 |
| 10.04.2024 | 71,79 | 73,81 | 71,15 | 73,61 | -0,93% | 2.021.395,00 |
| 09.04.2024 | 72,49 | 74,44 | 72,28 | 74,30 | 4,16% | 2.022.650,00 |
| 08.04.2024 | 70,23 | 71,94 | 69,98 | 71,34 | 1,57% | 1.384.929,00 |
| 05.04.2024 | 69,76 | 70,72 | 69,33 | 70,23 | 0,10% | 2.108.387,00 |
| 04.04.2024 | 73,40 | 73,58 | 69,84 | 70,16 | -3,71% | 3.106.485,00 |
| 03.04.2024 | 73,22 | 73,87 | 70,04 | 72,86 | -1,19% | 4.231.056,00 |
| 02.04.2024 | 79,59 | 79,62 | 73,16 | 73,74 | 4,71% | 11.330.214,00 |
| 01.04.2024 | 68,81 | 70,50 | 67,05 | 70,42 | 1,97% | 2.862.191,00 |
| 28.03.2024 | 67,18 | 71,62 | 67,18 | 69,06 | 3,23% | 5.469.456,00 |
| 27.03.2024 | 65,87 | 66,93 | 65,07 | 66,90 | 2,50% | 1.448.776,00 |
| 26.03.2024 | 64,29 | 65,43 | 63,52 | 65,27 | 2,37% | 1.539.953,00 |
| 25.03.2024 | 62,05 | 64,46 | 62,00 | 63,76 | 2,67% | 1.802.557,00 |
| 22.03.2024 | 62,37 | 62,37 | 60,25 | 62,10 | 0,16% | 1.011.708,00 |
| 21.03.2024 | 63,56 | 65,22 | 61,87 | 62,00 | -1,05% | 3.586.924,00 |
| 20.03.2024 | 61,77 | 63,15 | 60,21 | 62,66 | 1,23% | 2.440.087,00 |
| 19.03.2024 | 58,82 | 62,23 | 58,77 | 61,90 | 5,13% | 2.114.684,00 |
| 18.03.2024 | 58,21 | 59,49 | 57,63 | 58,88 | 2,03% | 1.463.284,00 |
| 15.03.2024 | 58,13 | 59,50 | 57,48 | 57,71 | -1,43% | 1.854.884,00 |
| 14.03.2024 | 60,94 | 61,50 | 57,56 | 58,55 | -4,14% | 1.525.380,00 |
| 13.03.2024 | 60,44 | 61,59 | 60,44 | 61,08 | 0,63% | 1.082.655,00 |
| 12.03.2024 | 60,73 | 61,36 | 59,92 | 60,70 | -0,05% | 1.675.832,00 |
| 11.03.2024 | 59,91 | 61,42 | 59,91 | 60,73 | 1,15% | 1.338.580,00 |
| 08.03.2024 | 62,01 | 63,72 | 59,87 | 60,04 | -2,31% | 1.694.389,00 |
| 07.03.2024 | 56,74 | 61,62 | 56,31 | 61,46 | 9,26% | 2.419.905,00 |
| 06.03.2024 | 59,73 | 59,79 | 56,07 | 56,25 | -3,85% | 1.946.026,00 |
| 05.03.2024 | 58,50 | 59,28 | 57,75 | 58,50 | -1,15% | 1.512.110,00 |
| 04.03.2024 | 59,01 | 59,81 | 58,10 | 59,18 | -0,44% | 1.128.012,00 |
| 01.03.2024 | 57,50 | 60,56 | 57,13 | 59,44 | 3,34% | 2.007.154,00 |
| 29.02.2024 | 57,05 | 58,18 | 56,21 | 57,52 | 2,15% | 2.080.186,00 |
| 28.02.2024 | 56,87 | 57,42 | 56,05 | 56,31 | -0,97% | 1.602.332,00 |
| 27.02.2024 | 57,98 | 57,98 | 56,11 | 56,86 | -1,13% | 2.815.107,00 |
| 26.02.2024 | 57,03 | 58,49 | 56,85 | 57,51 | -0,03% | 1.906.883,00 |
| 23.02.2024 | 59,75 | 60,11 | 57,33 | 57,53 | -3,29% | 2.932.055,00 |
| 22.02.2024 | 61,50 | 63,74 | 58,33 | 59,49 | -6,00% | 4.570.058,00 |
| 21.02.2024 | 61,74 | 63,37 | 60,55 | 63,29 | 0,84% | 3.143.433,00 |
| 20.02.2024 | 60,01 | 62,79 | 59,51 | 62,76 | 2,94% | 1.934.680,00 |
| 16.02.2024 | 60,53 | 61,93 | 60,03 | 60,97 | -0,20% | 1.404.444,00 |
| 15.02.2024 | 62,62 | 62,99 | 60,20 | 61,09 | -1,61% | 2.253.153,00 |
| 14.02.2024 | 60,28 | 62,14 | 59,76 | 62,09 | 4,44% | 1.887.439,00 |
| 13.02.2024 | 60,00 | 60,04 | 58,37 | 59,45 | -4,27% | 1.921.442,00 |
| 12.02.2024 | 60,70 | 62,11 | 60,65 | 62,10 | 2,41% | 1.795.893,00 |
| 09.02.2024 | 61,34 | 61,50 | 60,34 | 60,64 | -0,52% | 1.772.548,00 |
| 08.02.2024 | 61,00 | 61,63 | 60,36 | 60,96 | -0,29% | 1.427.090,00 |
| 07.02.2024 | 64,28 | 64,30 | 61,02 | 61,14 | -5,33% | 2.624.587,00 |
| 06.02.2024 | 62,64 | 64,64 | 62,14 | 64,58 | 3,43% | 1.376.087,00 |
| 05.02.2024 | 63,01 | 63,12 | 61,93 | 62,44 | -2,51% | 1.667.245,00 |
| 02.02.2024 | 62,49 | 64,47 | 60,90 | 64,05 | 0,19% | 2.015.471,00 |
| 01.02.2024 | 66,50 | 66,64 | 63,41 | 63,93 | -2,26% | 2.863.836,00 |
| 31.01.2024 | 65,28 | 67,06 | 64,96 | 65,41 | -0,41% | 2.996.667,00 |
| 30.01.2024 | 66,13 | 66,42 | 64,80 | 65,68 | -1,79% | 2.149.138,00 |
| 29.01.2024 | 64,18 | 66,90 | 63,78 | 66,88 | 4,04% | 1.291.158,00 |
| 26.01.2024 | 64,79 | 65,70 | 64,15 | 64,28 | 0,03% | 732.726,00 |
| 25.01.2024 | 64,50 | 64,97 | 63,45 | 64,26 | 0,09% | 1.048.987,00 |
| 24.01.2024 | 66,34 | 66,52 | 64,18 | 64,20 | -2,22% | 629.116,00 |
| 23.01.2024 | 66,85 | 67,15 | 64,69 | 65,66 | -0,53% | 791.133,00 |
| 22.01.2024 | 66,50 | 68,22 | 65,42 | 66,01 | 0,24% | 1.346.613,00 |
| 19.01.2024 | 65,02 | 66,33 | 64,40 | 65,85 | 1,00% | 1.234.683,00 |
| 18.01.2024 | 64,54 | 65,51 | 63,09 | 65,20 | 1,76% | 1.614.577,00 |
| 17.01.2024 | 64,67 | 65,35 | 63,05 | 64,07 | -2,87% | 1.393.327,00 |
| 16.01.2024 | 66,13 | 66,42 | 65,22 | 65,96 | -1,73% | 1.599.542,00 |
| 12.01.2024 | 68,34 | 70,25 | 67,07 | 67,12 | -2,21% | 1.256.339,00 |
| 11.01.2024 | 69,59 | 70,55 | 68,34 | 68,64 | -2,15% | 2.186.213,00 |
| 10.01.2024 | 70,37 | 70,48 | 69,12 | 70,15 | 0,78% | 1.539.484,00 |
| 09.01.2024 | 69,14 | 70,24 | 68,01 | 69,61 | -1,40% | 1.770.573,00 |
| 08.01.2024 | 70,50 | 70,74 | 67,08 | 70,60 | -3,55% | 3.142.982,00 |
| 05.01.2024 | 70,24 | 73,67 | 70,13 | 73,20 | 2,79% | 2.145.385,00 |
| 04.01.2024 | 69,29 | 71,85 | 69,01 | 71,21 | 1,82% | 1.574.663,00 |
| 03.01.2024 | 72,17 | 72,36 | 69,33 | 69,94 | -5,17% | 1.727.237,00 |
| 02.01.2024 | 73,50 | 76,60 | 73,32 | 73,75 | -0,31% | 1.159.015,00 |
| 29.12.2023 | 75,60 | 76,18 | 73,20 | 73,98 | -2,30% | 987.339,00 |
| 28.12.2023 | 75,31 | 76,82 | 75,16 | 75,72 | 0,05% | 1.200.338,00 |
| 27.12.2023 | 76,00 | 77,42 | 75,13 | 75,68 | 0,04% | 1.100.205,00 |
| 26.12.2023 | 74,66 | 76,12 | 73,80 | 75,65 | 2,91% | 1.240.493,00 |
| 22.12.2023 | 71,97 | 74,73 | 71,43 | 73,51 | 2,91% | 2.577.078,00 |
| 21.12.2023 | 68,50 | 71,64 | 68,50 | 71,43 | 6,14% | 1.913.371,00 |
| 20.12.2023 | 73,80 | 76,80 | 67,25 | 67,30 | -3,07% | 3.290.030,00 |
| 19.12.2023 | 65,48 | 71,00 | 65,00 | 69,43 | 7,48% | 3.111.110,00 |
| 18.12.2023 | 66,32 | 66,82 | 64,18 | 64,60 | -1,97% | 2.088.697,00 |
| 15.12.2023 | 68,15 | 68,15 | 65,35 | 65,90 | -2,82% | 2.562.780,00 |
| 14.12.2023 | 69,68 | 72,14 | 67,31 | 67,81 | 0,15% | 1.884.974,00 |
| 13.12.2023 | 66,11 | 68,01 | 63,80 | 67,71 | 3,34% | 1.715.079,00 |
| 12.12.2023 | 65,22 | 65,55 | 62,62 | 65,52 | 0,69% | 2.370.955,00 |
| 11.12.2023 | 64,58 | 65,59 | 63,00 | 65,07 | 0,54% | 1.524.623,00 |
| 08.12.2023 | 63,85 | 65,54 | 63,39 | 64,72 | -0,37% | 1.264.568,00 |
| 07.12.2023 | 65,27 | 65,43 | 64,36 | 64,96 | -0,31% | 815.681,00 |
| 06.12.2023 | 65,50 | 66,77 | 64,35 | 65,16 | 0,60% | 1.068.371,00 |
| 05.12.2023 | 64,55 | 65,41 | 63,24 | 64,77 | -1,34% | 1.184.757,00 |
| 04.12.2023 | 66,84 | 67,27 | 64,41 | 65,65 | -2,06% | 1.249.489,00 |
| 01.12.2023 | 63,80 | 67,03 | 62,76 | 67,03 | 4,75% | 1.692.087,00 |
| 30.11.2023 | 65,70 | 65,91 | 63,64 | 63,99 | -1,64% | 1.094.780,00 |
| 29.11.2023 | 66,02 | 67,98 | 64,97 | 65,06 | 0,14% | 1.381.141,00 |
| 28.11.2023 | 65,26 | 65,49 | 63,51 | 64,97 | -1,29% | 877.163,00 |
| 27.11.2023 | 65,47 | 66,71 | 64,02 | 65,82 | -0,26% | 1.025.044,00 |
| 24.11.2023 | 65,90 | 66,44 | 65,16 | 65,99 | 0,93% | 338.192,00 |
| 22.11.2023 | 65,83 | 66,80 | 64,84 | 65,38 | 0,35% | 582.190,00 |