90,045$
-2,77%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 93,03 | 93,03 | 90,03 | 90,05 | -2,77% | 37.413,00 |
| 05.02.2025 | 91,55 | 93,70 | 90,77 | 92,61 | 0,37% | 212.005,00 |
| 04.02.2025 | 91,29 | 92,80 | 91,01 | 92,27 | 0,52% | 222.112,00 |
| 03.02.2025 | 90,45 | 92,45 | 90,18 | 91,79 | 0,13% | 165.659,00 |
| 31.01.2025 | 91,95 | 93,02 | 90,44 | 91,67 | -0,62% | 289.159,00 |
| 30.01.2025 | 92,02 | 92,68 | 91,36 | 92,24 | 1,07% | 155.333,00 |
| 29.01.2025 | 92,07 | 92,92 | 91,16 | 91,26 | -1,30% | 138.894,00 |
| 28.01.2025 | 93,38 | 94,19 | 92,07 | 92,46 | -1,29% | 167.299,00 |
| 27.01.2025 | 91,79 | 94,28 | 91,38 | 93,67 | 1,72% | 237.521,00 |
| 24.01.2025 | 92,07 | 92,57 | 90,92 | 92,09 | -0,46% | 194.524,00 |
| 23.01.2025 | 92,31 | 92,75 | 91,15 | 92,52 | -0,45% | 170.371,00 |
| 22.01.2025 | 93,57 | 94,02 | 92,75 | 92,94 | -1,08% | 161.634,00 |
| 21.01.2025 | 92,69 | 94,26 | 92,69 | 93,95 | 1,74% | 169.496,00 |
| 17.01.2025 | 93,87 | 94,04 | 91,58 | 92,34 | -0,44% | 165.455,00 |
| 16.01.2025 | 91,46 | 93,24 | 91,12 | 92,75 | 1,41% | 153.551,00 |
| 15.01.2025 | 92,42 | 92,67 | 90,51 | 91,46 | 0,87% | 153.929,00 |
| 14.01.2025 | 90,42 | 91,11 | 89,65 | 90,67 | 0,24% | 199.954,00 |
| 13.01.2025 | 88,41 | 90,78 | 87,79 | 90,45 | 1,47% | 194.735,00 |
| 10.01.2025 | 88,21 | 89,65 | 87,27 | 89,14 | -0,12% | 317.839,00 |
| 08.01.2025 | 86,35 | 89,31 | 86,32 | 89,25 | 2,49% | 210.715,00 |
| 07.01.2025 | 87,53 | 88,10 | 86,56 | 87,08 | -0,38% | 182.124,00 |
| 06.01.2025 | 89,00 | 89,63 | 87,20 | 87,41 | -1,69% | 202.452,00 |
| 03.01.2025 | 87,83 | 89,13 | 87,36 | 88,91 | 1,13% | 206.713,00 |
| 02.01.2025 | 89,61 | 90,08 | 87,46 | 87,92 | -1,32% | 171.348,00 |
| 31.12.2024 | 89,59 | 90,21 | 88,62 | 89,10 | 0,18% | 155.458,00 |
| 30.12.2024 | 89,02 | 89,91 | 87,79 | 88,94 | -0,55% | 336.808,00 |
| 27.12.2024 | 89,85 | 90,47 | 88,65 | 89,43 | -1,36% | 176.456,00 |
| 26.12.2024 | 89,88 | 90,94 | 89,40 | 90,66 | 0,23% | 104.621,00 |
| 24.12.2024 | 89,32 | 90,56 | 89,08 | 90,45 | 1,15% | 101.006,00 |
| 23.12.2024 | 90,30 | 90,53 | 89,12 | 89,42 | -1,38% | 164.423,00 |
| 20.12.2024 | 90,14 | 91,94 | 90,12 | 90,67 | -0,27% | 640.674,00 |
| 19.12.2024 | 91,21 | 92,50 | 90,60 | 90,92 | 0,40% | 300.603,00 |
| 18.12.2024 | 93,78 | 94,55 | 90,31 | 90,56 | -3,43% | 469.178,00 |
| 17.12.2024 | 92,47 | 94,15 | 92,14 | 93,78 | 0,77% | 289.195,00 |
| 16.12.2024 | 93,11 | 94,33 | 92,25 | 93,06 | -0,11% | 314.628,00 |
| 13.12.2024 | 94,20 | 94,27 | 92,31 | 93,16 | -1,67% | 310.835,00 |
| 12.12.2024 | 95,28 | 96,75 | 94,03 | 94,74 | -0,72% | 226.587,00 |
| 11.12.2024 | 97,53 | 97,65 | 95,39 | 95,43 | -1,43% | 199.340,00 |
| 10.12.2024 | 96,60 | 97,70 | 95,31 | 96,81 | 0,61% | 207.924,00 |
| 09.12.2024 | 95,99 | 97,37 | 95,67 | 96,22 | 0,65% | 214.531,00 |
| 06.12.2024 | 96,45 | 97,67 | 95,01 | 95,60 | -0,54% | 152.223,00 |
| 05.12.2024 | 97,93 | 98,33 | 95,90 | 96,12 | -2,09% | 127.809,00 |
| 04.12.2024 | 98,27 | 99,02 | 97,84 | 98,17 | 0,10% | 152.927,00 |
| 03.12.2024 | 98,49 | 99,54 | 97,32 | 98,07 | -0,60% | 337.795,00 |
| 02.12.2024 | 98,85 | 99,72 | 97,28 | 98,66 | -0,05% | 147.611,00 |
| 29.11.2024 | 98,70 | 99,37 | 97,92 | 98,71 | 0,10% | 145.256,00 |
| 27.11.2024 | 99,12 | 99,94 | 98,28 | 98,61 | -0,38% | 138.043,00 |
| 26.11.2024 | 100,17 | 101,12 | 98,70 | 98,99 | -1,31% | 175.130,00 |
| 25.11.2024 | 98,96 | 101,37 | 98,91 | 100,30 | 2,31% | 222.379,00 |
| 22.11.2024 | 96,07 | 98,15 | 96,07 | 98,04 | 2,19% | 206.882,00 |
| 21.11.2024 | 95,88 | 96,39 | 94,52 | 95,94 | 0,94% | 42.225,00 |
| 20.11.2024 | 94,31 | 95,09 | 93,43 | 95,05 | 0,19% | 151.949,00 |
| 19.11.2024 | 94,96 | 95,96 | 94,02 | 94,87 | -1,19% | 216.046,00 |
| 18.11.2024 | 97,55 | 98,56 | 95,40 | 96,01 | -1,43% | 182.594,00 |
| 15.11.2024 | 99,20 | 99,78 | 97,25 | 97,40 | -1,23% | 242.889,00 |
| 14.11.2024 | 101,87 | 102,65 | 98,04 | 98,61 | -3,95% | 205.325,00 |
| 13.11.2024 | 103,77 | 104,38 | 102,34 | 102,66 | -0,31% | 174.844,00 |
| 12.11.2024 | 105,76 | 106,45 | 102,39 | 102,98 | -3,02% | 187.878,00 |
| 11.11.2024 | 105,99 | 107,41 | 105,29 | 106,19 | 1,16% | 244.907,00 |
| 08.11.2024 | 104,66 | 106,10 | 103,96 | 104,97 | 0,74% | 326.443,00 |
| 07.11.2024 | 104,25 | 104,95 | 102,20 | 104,20 | -0,54% | 205.379,00 |
| 06.11.2024 | 101,58 | 112,75 | 101,58 | 104,77 | 6,68% | 275.692,00 |
| 05.11.2024 | 96,74 | 98,31 | 95,53 | 98,21 | 1,69% | 123.691,00 |
| 04.11.2024 | 95,43 | 96,95 | 95,20 | 96,58 | 1,25% | 100.510,00 |
| 01.11.2024 | 94,78 | 95,70 | 94,24 | 95,39 | 1,10% | 161.582,00 |
| 31.10.2024 | 95,77 | 96,48 | 94,35 | 94,35 | -1,92% | 159.787,00 |
| 30.10.2024 | 97,18 | 98,10 | 95,93 | 96,20 | -1,61% | 200.692,00 |
| 29.10.2024 | 96,78 | 98,11 | 96,18 | 97,77 | -0,03% | 159.879,00 |
| 28.10.2024 | 98,08 | 100,27 | 97,65 | 97,80 | 0,91% | 219.201,00 |
| 25.10.2024 | 107,53 | 109,39 | 96,75 | 96,92 | -8,88% | 370.086,00 |
| 24.10.2024 | 107,01 | 107,37 | 106,10 | 106,36 | -0,68% | 214.160,00 |
| 23.10.2024 | 107,35 | 109,01 | 106,63 | 107,09 | -0,41% | 142.402,00 |
| 22.10.2024 | 109,86 | 110,96 | 107,14 | 107,53 | -2,29% | 221.163,00 |
| 21.10.2024 | 112,45 | 112,45 | 109,88 | 110,05 | -2,52% | 173.696,00 |
| 18.10.2024 | 113,33 | 113,36 | 112,11 | 112,90 | -0,41% | 132.814,00 |
| 17.10.2024 | 114,38 | 114,99 | 112,75 | 113,37 | -1,01% | 140.280,00 |
| 16.10.2024 | 114,61 | 115,75 | 114,30 | 114,53 | 0,65% | 268.669,00 |
| 15.10.2024 | 113,32 | 114,86 | 112,71 | 113,79 | 0,66% | 142.933,00 |
| 14.10.2024 | 112,90 | 113,41 | 112,27 | 113,04 | 0,23% | 92.329,00 |
| 11.10.2024 | 110,56 | 112,91 | 110,56 | 112,78 | 1,88% | 210.702,00 |
| 10.10.2024 | 112,02 | 113,53 | 110,36 | 110,70 | -2,27% | 100.847,00 |
| 09.10.2024 | 111,87 | 113,66 | 111,87 | 113,27 | 0,99% | 62.120,00 |
| 08.10.2024 | 113,12 | 113,23 | 111,93 | 112,16 | -0,42% | 106.399,00 |
| 07.10.2024 | 113,86 | 114,04 | 112,52 | 112,63 | -1,74% | 140.721,00 |
| 04.10.2024 | 114,81 | 115,56 | 113,89 | 114,63 | 0,98% | 130.065,00 |
| 03.10.2024 | 113,48 | 114,55 | 112,72 | 113,52 | -0,62% | 99.780,00 |
| 02.10.2024 | 112,75 | 114,27 | 112,74 | 114,23 | 0,84% | 84.718,00 |
| 01.10.2024 | 115,01 | 115,01 | 112,68 | 113,28 | -1,73% | 118.426,00 |
| 30.09.2024 | 113,28 | 115,62 | 112,60 | 115,28 | 1,79% | 252.872,00 |
| 27.09.2024 | 113,60 | 114,67 | 112,78 | 113,25 | 0,54% | 222.449,00 |
| 26.09.2024 | 113,72 | 114,34 | 112,13 | 112,65 | -0,35% | 160.982,00 |
| 25.09.2024 | 112,94 | 113,70 | 112,05 | 113,04 | 0,22% | 258.872,00 |
| 24.09.2024 | 111,37 | 113,54 | 111,37 | 112,79 | 1,39% | 133.787,00 |
| 23.09.2024 | 111,34 | 111,45 | 109,85 | 111,24 | 0,42% | 177.011,00 |
| 20.09.2024 | 111,85 | 113,00 | 110,06 | 110,77 | -0,93% | 514.306,00 |
| 19.09.2024 | 110,36 | 111,83 | 110,19 | 111,81 | 2,98% | 109.757,00 |
| 18.09.2024 | 107,99 | 110,84 | 107,34 | 108,57 | 0,20% | 133.604,00 |
| 17.09.2024 | 108,24 | 109,63 | 107,86 | 108,35 | 0,71% | 141.701,00 |
| 16.09.2024 | 107,44 | 108,09 | 106,64 | 107,59 | 0,28% | 150.491,00 |
| 13.09.2024 | 106,38 | 107,54 | 105,62 | 107,29 | 1,98% | 134.282,00 |