69,980$
-0,07%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 70,02 | 71,05 | 69,57 | 69,92 | -0,16% | 46.916,00 |
| 02.09.2026 | 70,44 | 70,73 | 69,26 | 70,03 | -0,35% | 435.527,00 |
| 01.09.2026 | 71,15 | 71,34 | 70,12 | 70,28 | -1,04% | 288.470,00 |
| 31.08.2026 | 71,14 | 71,74 | 70,81 | 71,01 | -0,73% | 314.257,00 |
| 28.08.2026 | 71,04 | 71,92 | 70,83 | 71,53 | 0,53% | 292.215,00 |
| 27.08.2026 | 70,34 | 71,56 | 69,90 | 71,15 | 1,12% | 299.235,00 |
| 26.08.2026 | 70,12 | 70,67 | 68,75 | 70,36 | 0,36% | 352.755,00 |
| 25.08.2026 | 70,32 | 71,39 | 68,78 | 70,11 | -1,00% | 368.209,00 |
| 24.08.2026 | 70,40 | 71,45 | 70,40 | 70,82 | 0,87% | 415.482,00 |
| 21.08.2026 | 69,28 | 70,38 | 68,75 | 70,21 | 1,20% | 372.203,00 |
| 20.08.2026 | 69,10 | 70,29 | 68,97 | 69,38 | -0,74% | 286.749,00 |
| 19.08.2026 | 67,75 | 70,28 | 67,65 | 69,90 | 3,54% | 391.025,00 |
| 18.08.2026 | 67,04 | 69,65 | 66,91 | 67,51 | 1,93% | 380.459,00 |
| 17.08.2026 | 67,04 | 67,04 | 65,90 | 66,23 | -1,30% | 403.386,00 |
| 14.08.2026 | 68,41 | 68,50 | 66,90 | 67,10 | -1,63% | 263.614,00 |
| 13.08.2026 | 68,38 | 68,55 | 66,78 | 68,21 | 0,84% | 391.449,00 |
| 12.08.2026 | 67,34 | 68,28 | 66,46 | 67,64 | -1,05% | 400.327,00 |
| 11.08.2026 | 67,02 | 69,11 | 66,01 | 68,36 | 1,19% | 366.879,00 |
| 10.08.2026 | 66,26 | 67,55 | 65,27 | 67,55 | 1,14% | 401.223,00 |
| 07.08.2026 | 65,86 | 67,64 | 65,83 | 66,79 | 0,88% | 294.647,00 |
| 06.08.2026 | 66,89 | 66,94 | 65,26 | 66,21 | -1,02% | 409.991,00 |
| 05.08.2026 | 68,45 | 68,45 | 66,56 | 66,89 | -1,39% | 431.788,00 |
| 04.08.2026 | 67,93 | 68,46 | 67,36 | 67,83 | -0,66% | 336.953,00 |
| 03.08.2026 | 67,35 | 69,54 | 67,26 | 68,28 | 2,14% | 585.112,00 |
| 31.07.2026 | 65,58 | 68,70 | 64,84 | 66,85 | 3,49% | 1.269.885,00 |
| 30.07.2026 | 65,16 | 65,18 | 62,89 | 64,60 | -1,95% | 772.599,00 |
| 29.07.2026 | 64,85 | 67,19 | 64,85 | 65,88 | 1,35% | 671.971,00 |
| 28.07.2026 | 63,79 | 66,03 | 63,79 | 65,00 | 3,52% | 566.680,00 |
| 27.07.2026 | 62,18 | 63,28 | 62,06 | 62,79 | 2,20% | 529.679,00 |
| 24.07.2026 | 60,68 | 61,84 | 60,60 | 61,44 | 2,43% | 487.475,00 |
| 23.07.2026 | 60,15 | 61,03 | 59,68 | 59,98 | -1,17% | 325.257,00 |
| 22.07.2026 | 60,76 | 61,71 | 59,97 | 60,69 | 0,07% | 513.389,00 |
| 21.07.2026 | 61,50 | 62,12 | 60,63 | 60,65 | -3,24% | 670.825,00 |
| 20.07.2026 | 62,59 | 63,70 | 61,34 | 62,68 | -0,32% | 1.038.482,00 |
| 17.07.2026 | 64,50 | 65,57 | 62,80 | 62,88 | -2,38% | 416.827,00 |
| 16.07.2026 | 63,09 | 64,46 | 62,56 | 64,41 | 3,80% | 534.556,00 |
| 15.07.2026 | 62,10 | 63,94 | 61,89 | 62,05 | -0,05% | 368.740,00 |
| 14.07.2026 | 62,91 | 63,19 | 61,45 | 62,08 | -2,37% | 502.201,00 |
| 13.07.2026 | 62,81 | 64,50 | 62,81 | 63,59 | 2,40% | 478.669,00 |
| 10.07.2026 | 62,73 | 62,97 | 61,42 | 62,10 | -0,11% | 392.166,00 |
| 09.07.2026 | 60,43 | 62,30 | 59,31 | 62,17 | 2,00% | 484.350,00 |
| 08.07.2026 | 62,26 | 62,48 | 60,39 | 60,95 | -1,76% | 489.196,00 |
| 07.07.2026 | 62,00 | 63,52 | 61,74 | 62,04 | 1,41% | 673.007,00 |
| 06.07.2026 | 60,88 | 61,60 | 59,68 | 61,18 | 0,33% | 380.124,00 |
| 02.07.2026 | 60,37 | 61,38 | 60,03 | 60,98 | 1,75% | 508.034,00 |
| 01.07.2026 | 59,76 | 61,44 | 59,24 | 59,93 | 1,99% | 723.651,00 |
| 30.06.2026 | 59,56 | 59,68 | 58,18 | 58,76 | -1,57% | 519.753,00 |
| 29.06.2026 | 60,88 | 61,43 | 59,70 | 59,70 | -1,86% | 504.847,00 |
| 26.06.2026 | 57,90 | 61,11 | 57,90 | 60,83 | 4,90% | 1.264.840,00 |
| 25.06.2026 | 57,94 | 58,94 | 57,17 | 57,99 | 0,09% | 444.053,00 |
| 24.06.2026 | 57,28 | 58,60 | 57,11 | 57,94 | 1,08% | 488.149,00 |
| 23.06.2026 | 56,98 | 58,14 | 56,55 | 57,32 | 2,67% | 642.263,00 |
| 22.06.2026 | 56,97 | 56,97 | 54,07 | 55,83 | -1,86% | 960.532,00 |
| 18.06.2026 | 58,53 | 58,53 | 56,11 | 56,89 | -0,28% | 1.398.387,00 |
| 17.06.2026 | 56,73 | 57,90 | 55,85 | 57,05 | -0,58% | 757.131,00 |
| 16.06.2026 | 58,23 | 58,23 | 56,73 | 57,38 | 0,23% | 361.196,00 |
| 15.06.2026 | 57,18 | 58,23 | 56,80 | 57,25 | 0,30% | 450.267,00 |
| 12.06.2026 | 56,62 | 57,92 | 55,32 | 57,08 | 0,78% | 377.437,00 |
| 11.06.2026 | 55,00 | 57,00 | 54,22 | 56,64 | 2,29% | 704.264,00 |
| 10.06.2026 | 57,45 | 57,81 | 55,32 | 55,37 | -3,25% | 453.289,00 |
| 09.06.2026 | 58,71 | 60,43 | 56,89 | 57,23 | -2,55% | 602.155,00 |
| 08.06.2026 | 59,57 | 60,39 | 58,71 | 58,73 | -1,56% | 810.350,00 |
| 05.06.2026 | 59,53 | 60,34 | 59,03 | 59,66 | 0,29% | 547.214,00 |
| 04.06.2026 | 59,46 | 60,25 | 59,19 | 59,49 | 1,97% | 607.844,00 |
| 03.06.2026 | 58,00 | 58,34 | 56,33 | 58,34 | -0,12% | 538.114,00 |
| 02.06.2026 | 59,77 | 60,03 | 57,87 | 58,41 | -3,31% | 679.377,00 |
| 01.06.2026 | 58,34 | 60,42 | 57,87 | 60,41 | 3,58% | 688.553,00 |
| 29.05.2026 | 58,39 | 58,84 | 57,84 | 58,32 | -0,14% | 814.547,00 |
| 28.05.2026 | 57,08 | 59,13 | 57,08 | 58,40 | 2,35% | 445.034,00 |
| 27.05.2026 | 57,29 | 58,48 | 56,72 | 57,06 | -0,80% | 513.079,00 |
| 26.05.2026 | 57,36 | 57,77 | 56,54 | 57,52 | -0,43% | 360.276,00 |
| 22.05.2026 | 56,95 | 57,91 | 56,95 | 57,77 | 1,28% | 374.884,00 |
| 21.05.2026 | 57,54 | 57,88 | 56,50 | 57,04 | -1,94% | 358.302,00 |
| 20.05.2026 | 56,59 | 58,44 | 55,82 | 58,17 | 2,03% | 768.282,00 |
| 19.05.2026 | 57,66 | 59,92 | 56,94 | 57,01 | -0,73% | 602.798,00 |
| 18.05.2026 | 53,89 | 57,95 | 53,89 | 57,43 | 6,77% | 786.462,00 |
| 15.05.2026 | 54,00 | 54,58 | 53,26 | 53,79 | 0,22% | 664.532,00 |
| 14.05.2026 | 54,54 | 55,02 | 53,59 | 53,67 | -1,63% | 486.642,00 |
| 13.05.2026 | 56,68 | 56,83 | 51,91 | 54,56 | -4,55% | 961.099,00 |
| 12.05.2026 | 60,72 | 60,96 | 57,09 | 57,16 | -4,96% | 690.387,00 |
| 11.05.2026 | 61,39 | 61,46 | 59,59 | 60,15 | -2,08% | 407.603,00 |
| 08.05.2026 | 63,17 | 63,34 | 60,73 | 61,42 | -3,23% | 394.145,00 |
| 07.05.2026 | 64,43 | 66,00 | 63,44 | 63,47 | -1,17% | 288.476,00 |
| 06.05.2026 | 66,42 | 66,61 | 63,88 | 64,22 | -2,61% | 361.514,00 |
| 05.05.2026 | 65,15 | 66,15 | 64,67 | 65,94 | 1,48% | 366.312,00 |
| 04.05.2026 | 64,65 | 65,80 | 64,38 | 64,98 | -0,46% | 579.265,00 |
| 01.05.2026 | 67,20 | 68,63 | 64,10 | 65,28 | -2,41% | 848.621,00 |
| 30.04.2026 | 66,11 | 67,03 | 65,23 | 66,89 | 1,07% | 427.726,00 |
| 29.04.2026 | 66,42 | 67,58 | 65,62 | 66,18 | -1,14% | 303.512,00 |
| 28.04.2026 | 66,82 | 68,40 | 66,72 | 66,94 | 1,15% | 452.931,00 |
| 27.04.2026 | 65,76 | 67,56 | 65,76 | 66,18 | 0,46% | 460.888,00 |
| 24.04.2026 | 66,10 | 67,46 | 65,29 | 65,88 | -0,59% | 390.031,00 |
| 23.04.2026 | 67,25 | 67,51 | 64,77 | 66,27 | -1,87% | 598.634,00 |
| 22.04.2026 | 68,21 | 68,53 | 66,94 | 67,53 | -1,08% | 261.350,00 |
| 21.04.2026 | 68,15 | 69,24 | 67,51 | 68,27 | 0,18% | 408.969,00 |
| 20.04.2026 | 67,86 | 68,47 | 67,47 | 68,15 | 0,15% | 293.893,00 |
| 17.04.2026 | 68,95 | 69,61 | 67,03 | 68,05 | -0,10% | 875.263,00 |
| 16.04.2026 | 68,31 | 69,37 | 67,99 | 68,12 | -0,25% | 455.677,00 |
| 15.04.2026 | 67,49 | 68,56 | 66,48 | 68,29 | 1,10% | 400.420,00 |
| 14.04.2026 | 66,51 | 67,87 | 66,09 | 67,55 | 1,44% | 392.042,00 |