96,080$
0,15%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 95,31 | 96,09 | 95,29 | 96,08 | 0,15% | 129,00 |
| 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 |
| 12.09.2024 | 105,26 | 105,52 | 104,06 | 105,21 | 0,70% | 216.314,00 |
| 11.09.2024 | 104,29 | 104,63 | 102,15 | 104,48 | -0,26% | 95.883,00 |
| 10.09.2024 | 103,70 | 104,77 | 103,03 | 104,75 | 0,89% | 130.543,00 |
| 09.09.2024 | 102,31 | 103,87 | 101,64 | 103,83 | 1,22% | 113.169,00 |
| 06.09.2024 | 104,86 | 105,18 | 102,33 | 102,58 | -2,26% | 146.867,00 |
| 05.09.2024 | 106,40 | 106,40 | 104,10 | 104,95 | -1,33% | 89.544,00 |
| 04.09.2024 | 106,07 | 107,10 | 105,17 | 106,36 | 0,01% | 83.860,00 |
| 03.09.2024 | 107,64 | 108,14 | 106,02 | 106,35 | -1,77% | 94.365,00 |
| 30.08.2024 | 107,68 | 108,52 | 106,34 | 108,27 | 0,96% | 338.905,00 |
| 29.08.2024 | 106,71 | 108,14 | 105,80 | 107,24 | 1,41% | 124.820,00 |
| 28.08.2024 | 106,83 | 107,58 | 105,70 | 105,75 | -0,98% | 321.655,00 |
| 27.08.2024 | 106,08 | 107,35 | 105,42 | 106,80 | 0,37% | 127.077,00 |
| 26.08.2024 | 107,04 | 108,36 | 106,17 | 106,41 | 0,14% | 103.007,00 |
| 23.08.2024 | 104,52 | 106,42 | 103,52 | 106,26 | 2,48% | 242.521,00 |
| 22.08.2024 | 104,49 | 104,67 | 103,44 | 103,69 | -0,39% | 133.781,00 |
| 21.08.2024 | 104,34 | 104,58 | 103,54 | 104,10 | 0,44% | 171.549,00 |
| 20.08.2024 | 105,44 | 105,44 | 103,56 | 103,64 | -1,77% | 160.013,00 |
| 19.08.2024 | 105,42 | 106,17 | 105,02 | 105,51 | 0,24% | 110.783,00 |
| 16.08.2024 | 105,01 | 106,14 | 104,67 | 105,26 | -0,27% | 141.717,00 |
| 15.08.2024 | 104,63 | 106,41 | 103,75 | 105,54 | 2,97% | 102.062,00 |
| 14.08.2024 | 103,23 | 103,38 | 102,40 | 102,50 | -0,80% | 165.175,00 |
| 13.08.2024 | 103,71 | 104,57 | 102,48 | 103,33 | 0,68% | 89.584,00 |
| 12.08.2024 | 103,80 | 104,12 | 102,12 | 102,63 | -1,38% | 103.172,00 |
| 09.08.2024 | 103,96 | 104,12 | 102,98 | 104,07 | 0,15% | 116.212,00 |
| 08.08.2024 | 103,33 | 104,58 | 102,83 | 103,91 | 1,66% | 88.952,00 |
| 07.08.2024 | 103,73 | 104,53 | 101,87 | 102,21 | -0,68% | 145.819,00 |
| 06.08.2024 | 102,25 | 104,11 | 101,45 | 102,91 | 1,20% | 125.516,00 |
| 05.08.2024 | 100,10 | 102,76 | 98,42 | 101,69 | -1,90% | 176.752,00 |
| 02.08.2024 | 101,54 | 103,96 | 101,24 | 103,66 | -0,85% | 230.525,00 |
| 01.08.2024 | 105,97 | 107,02 | 102,77 | 104,55 | -1,44% | 253.994,00 |
| 31.07.2024 | 106,96 | 108,34 | 105,12 | 106,08 | -0,82% | 272.173,00 |
| 30.07.2024 | 105,00 | 108,80 | 105,00 | 106,96 | 1,73% | 232.652,00 |
| 29.07.2024 | 105,95 | 106,84 | 105,05 | 105,14 | -0,29% | 225.454,00 |
| 26.07.2024 | 108,00 | 108,00 | 103,29 | 105,45 | -0,47% | 359.737,00 |
| 25.07.2024 | 105,57 | 107,56 | 104,92 | 105,95 | 0,58% | 228.810,00 |
| 24.07.2024 | 105,50 | 106,99 | 103,77 | 105,34 | -0,75% | 120.832,00 |
| 23.07.2024 | 105,09 | 107,12 | 103,95 | 106,14 | 0,24% | 175.371,00 |
| 22.07.2024 | 103,99 | 106,21 | 103,01 | 105,89 | 1,96% | 160.637,00 |
| 19.07.2024 | 104,40 | 105,04 | 103,71 | 103,85 | -0,19% | 186.326,00 |
| 18.07.2024 | 104,18 | 106,78 | 103,73 | 104,05 | -0,99% | 147.498,00 |
| 17.07.2024 | 105,29 | 107,23 | 104,33 | 105,09 | -0,80% | 221.314,00 |
| 16.07.2024 | 102,54 | 106,10 | 102,54 | 105,94 | 4,14% | 226.145,00 |
| 15.07.2024 | 99,97 | 102,82 | 99,30 | 101,73 | 2,57% | 172.525,00 |
| 12.07.2024 | 98,57 | 100,78 | 98,27 | 99,18 | 1,78% | 217.801,00 |
| 11.07.2024 | 96,86 | 98,10 | 95,86 | 97,45 | 2,54% | 144.338,00 |
| 10.07.2024 | 94,82 | 95,12 | 93,44 | 95,04 | 0,43% | 157.944,00 |
| 09.07.2024 | 94,57 | 94,96 | 93,93 | 94,63 | 0,36% | 127.441,00 |
| 08.07.2024 | 94,80 | 95,50 | 93,94 | 94,29 | 0,04% | 135.372,00 |
| 05.07.2024 | 94,41 | 94,65 | 93,56 | 94,25 | -0,20% | 106.072,00 |