67,630$
1,05%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 66,95 | 67,56 | 66,55 | 67,56 | 0,94% | 28.744,00 |
| 14.10.2025 | 65,48 | 66,97 | 65,32 | 66,93 | 1,62% | 294.798,00 |
| 13.10.2025 | 65,60 | 65,89 | 65,00 | 65,86 | 0,90% | 313.756,00 |
| 10.10.2025 | 65,59 | 65,79 | 64,39 | 65,27 | -0,02% | 319.583,00 |
| 09.10.2025 | 66,25 | 66,43 | 64,96 | 65,28 | -1,98% | 260.330,00 |
| 08.10.2025 | 66,79 | 67,09 | 66,01 | 66,60 | 0,44% | 332.115,00 |
| 07.10.2025 | 67,25 | 67,54 | 66,10 | 66,31 | -1,43% | 358.733,00 |
| 06.10.2025 | 67,37 | 68,03 | 66,70 | 67,27 | 0,40% | 379.283,00 |
| 03.10.2025 | 67,65 | 68,37 | 66,91 | 67,00 | -1,51% | 32.081,00 |
| 02.10.2025 | 69,02 | 69,26 | 67,90 | 68,03 | -1,72% | 351.475,00 |
| 01.10.2025 | 69,30 | 69,51 | 68,56 | 69,22 | -0,36% | 286.048,00 |
| 30.09.2025 | 69,09 | 69,67 | 68,78 | 69,47 | 0,13% | 610.740,00 |
| 29.09.2025 | 69,77 | 69,82 | 69,15 | 69,38 | -0,17% | 330.393,00 |
| 26.09.2025 | 69,46 | 69,92 | 69,17 | 69,50 | 0,27% | 285.669,00 |
| 25.09.2025 | 68,96 | 69,41 | 68,68 | 69,31 | 0,51% | 410.535,00 |
| 24.09.2025 | 68,96 | 69,47 | 68,75 | 68,96 | 0,12% | 339.095,00 |
| 23.09.2025 | 70,26 | 70,91 | 68,70 | 68,88 | -1,57% | 388.302,00 |
| 22.09.2025 | 68,92 | 70,26 | 68,41 | 69,98 | 0,92% | 329.390,00 |
| 19.09.2025 | 70,52 | 70,52 | 68,80 | 69,34 | -1,17% | 1.327.997,00 |
| 18.09.2025 | 69,35 | 70,74 | 69,04 | 70,16 | 1,70% | 483.232,00 |
| 17.09.2025 | 69,66 | 71,02 | 68,76 | 68,99 | -0,98% | 373.626,00 |
| 16.09.2025 | 69,40 | 70,12 | 69,00 | 69,67 | 0,29% | 463.828,00 |
| 15.09.2025 | 70,25 | 71,03 | 69,25 | 69,47 | -0,83% | 714.164,00 |
| 12.09.2025 | 70,86 | 70,86 | 69,93 | 70,05 | -1,27% | 254.323,00 |
| 11.09.2025 | 69,50 | 71,01 | 69,50 | 70,95 | 2,26% | 322.302,00 |
| 10.09.2025 | 69,60 | 70,22 | 68,30 | 69,38 | -0,40% | 658.820,00 |
| 09.09.2025 | 70,86 | 71,01 | 69,54 | 69,66 | -1,89% | 423.676,00 |
| 08.09.2025 | 71,42 | 71,42 | 69,90 | 71,00 | -0,59% | 308.199,00 |
| 05.09.2025 | 73,07 | 73,55 | 71,37 | 71,42 | -2,14% | 365.189,00 |
| 04.09.2025 | 71,88 | 72,98 | 71,11 | 72,98 | 1,57% | 393.666,00 |
| 03.09.2025 | 71,44 | 72,46 | 71,44 | 71,85 | -0,11% | 479.398,00 |
| 02.09.2025 | 71,00 | 72,59 | 71,00 | 71,93 | 0,77% | 613.195,00 |
| 29.08.2025 | 72,64 | 73,24 | 70,98 | 71,38 | -1,18% | 357.500,00 |
| 28.08.2025 | 72,97 | 72,97 | 71,96 | 72,23 | -1,03% | 505.933,00 |
| 27.08.2025 | 71,41 | 73,25 | 71,39 | 72,98 | 1,74% | 570.002,00 |
| 26.08.2025 | 70,71 | 71,87 | 70,71 | 71,73 | 1,30% | 487.129,00 |
| 25.08.2025 | 72,02 | 72,42 | 70,78 | 70,81 | -2,05% | 292.505,00 |
| 22.08.2025 | 71,07 | 73,09 | 70,84 | 72,29 | 2,57% | 318.857,00 |
| 21.08.2025 | 69,54 | 71,31 | 69,02 | 70,48 | 0,64% | 580.014,00 |
| 20.08.2025 | 69,72 | 70,37 | 69,47 | 70,03 | 0,62% | 697.309,00 |
| 19.08.2025 | 69,35 | 70,05 | 69,08 | 69,60 | 0,69% | 983.239,00 |
| 18.08.2025 | 69,06 | 69,86 | 68,58 | 69,12 | -0,19% | 742.258,00 |
| 15.08.2025 | 70,77 | 71,00 | 68,95 | 69,25 | -2,01% | 539.755,00 |
| 14.08.2025 | 71,85 | 72,08 | 70,51 | 70,67 | -2,73% | 293.301,00 |
| 13.08.2025 | 71,02 | 72,85 | 70,31 | 72,65 | 2,42% | 260.478,00 |
| 12.08.2025 | 70,02 | 70,95 | 69,58 | 70,93 | 1,68% | 229.887,00 |
| 11.08.2025 | 70,73 | 70,93 | 69,04 | 69,76 | -1,26% | 288.103,00 |
| 08.08.2025 | 71,18 | 71,67 | 70,55 | 70,65 | -0,91% | 189.548,00 |
| 07.08.2025 | 72,11 | 72,32 | 70,93 | 71,30 | -0,27% | 263.600,00 |
| 06.08.2025 | 71,21 | 71,82 | 70,39 | 71,49 | 0,39% | 299.633,00 |
| 05.08.2025 | 70,63 | 71,75 | 70,45 | 71,21 | 0,89% | 278.001,00 |
| 04.08.2025 | 68,32 | 70,63 | 67,78 | 70,58 | 3,29% | 407.532,00 |
| 01.08.2025 | 67,88 | 69,79 | 63,81 | 68,33 | -0,91% | 949.090,00 |
| 31.07.2025 | 68,14 | 69,06 | 67,69 | 68,96 | 0,19% | 543.806,00 |
| 30.07.2025 | 70,48 | 70,61 | 68,68 | 68,83 | -2,35% | 302.344,00 |
| 29.07.2025 | 71,38 | 71,53 | 70,25 | 70,49 | -0,84% | 239.185,00 |
| 28.07.2025 | 72,23 | 72,23 | 71,00 | 71,09 | -1,58% | 288.110,00 |
| 25.07.2025 | 72,33 | 72,83 | 71,97 | 72,23 | 0,14% | 194.610,00 |
| 24.07.2025 | 72,28 | 72,90 | 71,88 | 72,13 | -0,76% | 196.301,00 |
| 23.07.2025 | 72,79 | 73,37 | 72,25 | 72,68 | 0,03% | 218.407,00 |
| 22.07.2025 | 71,72 | 72,76 | 71,34 | 72,66 | 1,85% | 270.998,00 |
| 21.07.2025 | 72,52 | 73,05 | 71,29 | 71,34 | -1,61% | 225.843,00 |
| 18.07.2025 | 74,50 | 74,50 | 72,25 | 72,51 | -2,09% | 258.694,00 |
| 17.07.2025 | 73,11 | 74,45 | 73,11 | 74,06 | 1,56% | 298.395,00 |
| 16.07.2025 | 72,81 | 72,98 | 71,72 | 72,92 | 0,80% | 282.426,00 |
| 15.07.2025 | 74,66 | 74,74 | 72,30 | 72,34 | -2,85% | 245.513,00 |
| 14.07.2025 | 74,32 | 74,81 | 74,09 | 74,46 | 0,19% | 206.908,00 |
| 11.07.2025 | 75,88 | 76,23 | 74,18 | 74,32 | -2,18% | 278.817,00 |
| 10.07.2025 | 74,75 | 77,11 | 74,65 | 75,98 | 2,41% | 494.512,00 |
| 09.07.2025 | 76,24 | 76,24 | 73,96 | 74,19 | -2,55% | 423.282,00 |
| 08.07.2025 | 75,60 | 76,83 | 75,37 | 76,13 | 0,74% | 222.469,00 |
| 07.07.2025 | 76,89 | 77,39 | 75,35 | 75,57 | -1,98% | 243.159,00 |
| 03.07.2025 | 77,65 | 77,92 | 76,59 | 77,10 | -0,64% | 186.368,00 |
| 02.07.2025 | 76,79 | 77,82 | 75,64 | 77,60 | 1,36% | 408.043,00 |
| 01.07.2025 | 74,18 | 77,81 | 73,81 | 76,56 | 2,48% | 232.300,00 |
| 30.06.2025 | 74,27 | 74,93 | 73,40 | 74,71 | 0,74% | 335.915,00 |
| 27.06.2025 | 76,20 | 76,58 | 74,08 | 74,16 | -2,34% | 638.836,00 |
| 26.06.2025 | 75,14 | 76,03 | 74,84 | 75,94 | 1,31% | 221.409,00 |
| 25.06.2025 | 75,36 | 75,80 | 74,50 | 74,96 | -0,91% | 293.705,00 |
| 24.06.2025 | 73,75 | 75,84 | 73,55 | 75,65 | 2,58% | 382.434,00 |
| 23.06.2025 | 72,88 | 73,77 | 72,43 | 73,75 | 1,19% | 258.132,00 |
| 20.06.2025 | 75,61 | 75,80 | 72,83 | 72,88 | -2,89% | 851.593,00 |
| 18.06.2025 | 74,48 | 75,69 | 74,37 | 75,05 | 0,64% | 401.856,00 |
| 17.06.2025 | 75,29 | 75,90 | 74,50 | 74,57 | -1,64% | 312.536,00 |
| 16.06.2025 | 75,48 | 75,84 | 74,52 | 75,81 | 0,95% | 358.762,00 |
| 13.06.2025 | 75,26 | 76,37 | 74,93 | 75,10 | -0,70% | 386.007,00 |
| 12.06.2025 | 75,72 | 75,95 | 75,38 | 75,63 | -0,77% | 314.918,00 |
| 11.06.2025 | 77,56 | 78,05 | 75,90 | 76,22 | -1,61% | 191.936,00 |
| 10.06.2025 | 77,89 | 78,55 | 77,26 | 77,47 | 0,10% | 139.162,00 |
| 09.06.2025 | 77,67 | 78,05 | 76,65 | 77,39 | -0,03% | 177.829,00 |
| 06.06.2025 | 77,63 | 78,17 | 77,04 | 77,41 | 0,27% | 147.414,00 |
| 05.06.2025 | 77,81 | 78,17 | 76,95 | 77,20 | -0,87% | 341.497,00 |
| 04.06.2025 | 78,28 | 78,85 | 77,78 | 77,88 | -0,46% | 218.727,00 |
| 03.06.2025 | 76,95 | 78,46 | 76,55 | 78,24 | 1,48% | 190.028,00 |
| 02.06.2025 | 76,02 | 77,75 | 75,57 | 77,10 | 1,00% | 339.562,00 |
| 30.05.2025 | 77,22 | 77,27 | 76,04 | 76,34 | -1,17% | 520.186,00 |
| 29.05.2025 | 76,45 | 77,69 | 75,67 | 77,24 | 1,81% | 234.589,00 |
| 28.05.2025 | 77,58 | 77,79 | 75,44 | 75,87 | -2,15% | 324.367,00 |
| 27.05.2025 | 77,07 | 77,88 | 76,40 | 77,54 | 1,76% | 227.312,00 |
| 23.05.2025 | 76,45 | 76,70 | 75,82 | 76,20 | -1,59% | 184.953,00 |