85,200$
1,62%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 83,83 | 85,31 | 82,90 | 84,95 | 1,32% | 954.168,00 |
| 02.06.2023 | 84,93 | 85,50 | 82,39 | 83,84 | 0,00% | 1.477.564,00 |
| 01.06.2023 | 81,50 | 84,04 | 81,04 | 83,84 | 2,77% | 1.305.472,00 |
| 31.05.2023 | 80,92 | 81,66 | 79,69 | 81,58 | 0,54% | 1.693.215,00 |
| 30.05.2023 | 82,56 | 84,59 | 81,11 | 81,14 | -1,06% | 1.307.225,00 |
| 26.05.2023 | 80,62 | 82,99 | 80,31 | 82,01 | 1,46% | 1.295.522,00 |
| 25.05.2023 | 83,56 | 83,56 | 80,72 | 80,83 | -2,02% | 1.785.381,00 |
| 24.05.2023 | 80,86 | 82,81 | 80,54 | 82,50 | 0,61% | 1.182.736,00 |
| 23.05.2023 | 83,29 | 85,82 | 81,72 | 82,00 | -1,93% | 2.019.627,00 |
| 22.05.2023 | 83,25 | 84,99 | 83,07 | 83,61 | 0,52% | 1.293.059,00 |
| 19.05.2023 | 81,25 | 83,73 | 81,25 | 83,18 | 2,34% | 1.708.595,00 |
| 18.05.2023 | 78,49 | 81,41 | 78,17 | 81,28 | 3,37% | 2.053.361,00 |
| 17.05.2023 | 80,28 | 80,87 | 78,27 | 78,63 | -1,64% | 1.668.974,00 |
| 16.05.2023 | 80,21 | 80,50 | 78,75 | 79,94 | -1,22% | 2.456.692,00 |
| 15.05.2023 | 79,45 | 81,76 | 78,93 | 80,93 | 2,20% | 2.511.802,00 |
| 12.05.2023 | 78,16 | 79,53 | 77,77 | 79,19 | 1,43% | 1.687.180,00 |
| 11.05.2023 | 79,13 | 79,56 | 76,80 | 78,07 | -0,84% | 2.846.292,00 |
| 10.05.2023 | 79,74 | 80,75 | 77,02 | 78,73 | 10,89% | 7.191.698,00 |
| 09.05.2023 | 67,15 | 71,18 | 66,36 | 71,00 | 3,57% | 3.854.323,00 |
| 08.05.2023 | 67,30 | 68,72 | 66,50 | 68,55 | 1,86% | 1.539.167,00 |
| 05.05.2023 | 66,00 | 67,70 | 65,47 | 67,30 | 2,36% | 1.728.776,00 |
| 04.05.2023 | 63,26 | 65,78 | 63,26 | 65,75 | 3,23% | 1.272.704,00 |
| 03.05.2023 | 63,41 | 65,23 | 62,98 | 63,69 | 0,95% | 2.326.247,00 |
| 02.05.2023 | 63,41 | 63,88 | 61,98 | 63,09 | -0,50% | 1.694.631,00 |
| 01.05.2023 | 63,78 | 63,78 | 61,31 | 63,41 | -1,03% | 2.125.884,00 |
| 28.04.2023 | 62,75 | 64,73 | 62,36 | 64,07 | 0,99% | 1.043.580,00 |
| 27.04.2023 | 62,82 | 63,91 | 62,82 | 63,44 | 1,21% | 771.946,00 |
| 26.04.2023 | 63,55 | 63,71 | 62,26 | 62,68 | -1,37% | 1.163.335,00 |
| 25.04.2023 | 65,79 | 66,01 | 63,55 | 63,55 | -4,02% | 1.707.248,00 |
| 24.04.2023 | 67,44 | 68,46 | 65,95 | 66,21 | -1,82% | 1.192.118,00 |
| 21.04.2023 | 66,39 | 67,52 | 65,78 | 67,44 | 1,67% | 854.839,00 |
| 20.04.2023 | 68,20 | 68,99 | 66,11 | 66,33 | -3,42% | 1.253.500,00 |
| 19.04.2023 | 64,52 | 68,77 | 63,95 | 68,68 | 5,02% | 2.190.981,00 |
| 18.04.2023 | 66,61 | 67,30 | 65,25 | 65,40 | -1,06% | 1.259.897,00 |
| 17.04.2023 | 66,31 | 66,82 | 65,46 | 66,10 | -1,03% | 1.129.774,00 |
| 14.04.2023 | 66,67 | 67,53 | 65,98 | 66,79 | -0,34% | 1.737.211,00 |
| 13.04.2023 | 65,21 | 67,05 | 65,01 | 67,02 | 3,25% | 1.793.248,00 |
| 12.04.2023 | 68,04 | 68,57 | 64,63 | 64,91 | -2,80% | 988.484,00 |
| 11.04.2023 | 65,69 | 67,38 | 65,62 | 66,78 | 1,32% | 1.219.208,00 |
| 10.04.2023 | 65,60 | 66,66 | 65,04 | 65,91 | -0,68% | 1.090.765,00 |
| 06.04.2023 | 63,90 | 66,41 | 63,37 | 66,36 | 3,00% | 1.671.224,00 |
| 05.04.2023 | 65,16 | 65,72 | 64,03 | 64,43 | -2,33% | 1.268.540,00 |
| 04.04.2023 | 67,25 | 68,69 | 65,55 | 65,97 | -1,15% | 2.251.513,00 |
| 03.04.2023 | 67,19 | 67,19 | 64,48 | 66,74 | -1,58% | 2.140.049,00 |
| 31.03.2023 | 66,51 | 68,38 | 65,81 | 67,81 | 2,34% | 3.121.288,00 |
| 30.03.2023 | 67,61 | 67,88 | 65,85 | 66,26 | -1,27% | 1.246.900,00 |
| 29.03.2023 | 67,17 | 68,19 | 66,35 | 67,11 | 1,24% | 1.171.408,00 |
| 28.03.2023 | 66,37 | 66,89 | 65,49 | 66,29 | -0,79% | 1.028.324,00 |
| 27.03.2023 | 66,48 | 68,01 | 66,23 | 66,82 | 0,81% | 2.548.737,00 |
| 24.03.2023 | 64,55 | 66,34 | 63,86 | 66,28 | 1,33% | 1.157.311,00 |
| 23.03.2023 | 65,05 | 68,00 | 64,64 | 65,41 | 1,93% | 1.592.049,00 |
| 22.03.2023 | 66,64 | 66,95 | 64,13 | 64,17 | -3,43% | 1.247.669,00 |
| 21.03.2023 | 64,82 | 66,83 | 63,98 | 66,45 | 4,74% | 1.992.234,00 |
| 20.03.2023 | 63,39 | 64,55 | 62,76 | 63,44 | 0,00% | 2.461.991,00 |
| 17.03.2023 | 65,35 | 65,46 | 63,14 | 63,44 | -4,10% | 2.961.318,00 |
| 16.03.2023 | 64,91 | 66,48 | 63,38 | 66,15 | 2,78% | 1.562.062,00 |
| 15.03.2023 | 64,25 | 64,37 | 62,29 | 64,36 | -0,16% | 2.076.020,00 |
| 14.03.2023 | 64,90 | 65,15 | 63,39 | 64,46 | 1,45% | 1.682.354,00 |
| 13.03.2023 | 62,46 | 65,72 | 61,88 | 63,54 | 2,50% | 3.173.808,00 |
| 10.03.2023 | 63,37 | 64,49 | 61,02 | 61,99 | -4,22% | 2.610.347,00 |
| 09.03.2023 | 68,50 | 68,69 | 64,50 | 64,72 | -0,43% | 3.209.360,00 |
| 08.03.2023 | 65,55 | 67,10 | 64,84 | 65,00 | -1,63% | 3.417.452,00 |
| 07.03.2023 | 66,72 | 67,78 | 65,97 | 66,08 | -1,42% | 2.530.365,00 |
| 06.03.2023 | 68,00 | 69,46 | 66,53 | 67,03 | -0,71% | 3.062.673,00 |
| 03.03.2023 | 64,81 | 67,82 | 64,01 | 67,51 | 7,28% | 2.622.082,00 |
| 02.03.2023 | 61,33 | 63,19 | 61,32 | 62,93 | 0,77% | 1.330.809,00 |
| 01.03.2023 | 62,00 | 63,21 | 60,85 | 62,45 | 0,19% | 1.340.182,00 |
| 28.02.2023 | 59,98 | 62,85 | 59,94 | 62,33 | 3,52% | 2.362.485,00 |
| 27.02.2023 | 61,45 | 61,45 | 59,91 | 60,21 | 0,27% | 3.039.718,00 |
| 24.02.2023 | 60,10 | 61,14 | 59,48 | 60,05 | -2,56% | 2.319.327,00 |
| 23.02.2023 | 65,54 | 68,00 | 60,58 | 61,63 | -4,69% | 4.565.077,00 |
| 22.02.2023 | 61,13 | 65,69 | 60,97 | 64,66 | 5,55% | 3.780.815,00 |
| 21.02.2023 | 62,30 | 62,84 | 61,01 | 61,26 | -3,50% | 2.864.288,00 |
| 17.02.2023 | 62,52 | 63,55 | 60,94 | 63,48 | -0,45% | 2.288.747,00 |
| 16.02.2023 | 63,99 | 65,77 | 62,82 | 63,77 | -3,58% | 1.656.210,00 |
| 15.02.2023 | 65,07 | 66,67 | 64,62 | 66,14 | 0,95% | 1.346.758,00 |
| 14.02.2023 | 65,01 | 66,09 | 62,94 | 65,52 | 0,17% | 1.618.615,00 |
| 13.02.2023 | 64,40 | 65,49 | 63,80 | 65,41 | 2,12% | 1.466.523,00 |
| 10.02.2023 | 64,66 | 65,31 | 63,39 | 64,05 | -3,77% | 1.909.603,00 |
| 09.02.2023 | 69,18 | 69,18 | 65,88 | 66,56 | -1,86% | 1.141.871,00 |
| 08.02.2023 | 68,21 | 69,70 | 67,70 | 67,82 | -1,09% | 1.506.170,00 |
| 07.02.2023 | 67,14 | 69,16 | 65,83 | 68,57 | 2,13% | 1.748.133,00 |
| 06.02.2023 | 66,52 | 67,90 | 65,14 | 67,14 | -0,46% | 1.691.900,00 |
| 03.02.2023 | 68,50 | 69,83 | 67,09 | 67,45 | -4,69% | 2.314.676,00 |
| 02.02.2023 | 70,06 | 72,19 | 69,43 | 70,77 | 3,91% | 2.050.646,00 |
| 01.02.2023 | 67,93 | 69,15 | 65,07 | 68,11 | 0,87% | 1.920.804,00 |
| 31.01.2023 | 66,21 | 67,85 | 65,92 | 67,52 | 1,98% | 1.313.622,00 |
| 30.01.2023 | 66,45 | 66,95 | 65,15 | 66,21 | -1,88% | 1.937.468,00 |
| 27.01.2023 | 64,15 | 67,59 | 64,00 | 67,48 | 3,75% | 1.944.458,00 |
| 26.01.2023 | 65,91 | 66,44 | 63,79 | 65,04 | 1,23% | 1.789.794,00 |
| 25.01.2023 | 63,53 | 64,31 | 62,27 | 64,25 | -1,61% | 3.148.400,00 |
| 24.01.2023 | 67,06 | 68,27 | 64,90 | 65,30 | -3,72% | 2.047.200,00 |
| 23.01.2023 | 68,23 | 69,67 | 67,01 | 67,82 | -0,60% | 2.019.089,00 |
| 20.01.2023 | 67,20 | 68,45 | 65,01 | 68,23 | 3,08% | 3.125.215,00 |
| 19.01.2023 | 66,79 | 67,34 | 63,00 | 66,19 | -2,55% | 3.065.383,00 |
| 18.01.2023 | 68,38 | 70,23 | 67,89 | 67,92 | -0,67% | 2.958.592,00 |
| 17.01.2023 | 68,17 | 69,18 | 67,10 | 68,38 | -0,84% | 2.841.899,00 |
| 13.01.2023 | 68,35 | 69,63 | 67,52 | 68,96 | 0,61% | 2.640.224,00 |
| 12.01.2023 | 67,32 | 68,86 | 64,35 | 68,54 | 1,99% | 4.413.870,00 |
| 11.01.2023 | 60,50 | 67,21 | 60,24 | 67,20 | 11,83% | 8.424.388,00 |