47,098€
1,66%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,48 | 48,08 | 47,08 | 48,08 | 3,78% | 612,00 |
| 20.02.2025 | 45,79 | 46,63 | 44,04 | 46,33 | -5,43% | 510,00 |
| 19.02.2025 | 47,54 | 49,30 | 47,14 | 48,99 | 1,47% | - |
| 18.02.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 0,67% | 50,00 |
| 17.02.2025 | 47,96 | 47,96 | 47,96 | 47,96 | 1,01% | 10,00 |
| 14.02.2025 | 49,35 | 49,35 | 47,48 | 47,48 | -2,68% | 136,00 |
| 13.02.2025 | 49,00 | 49,00 | 48,20 | 48,79 | -0,89% | 105,00 |
| 12.02.2025 | 49,27 | 49,49 | 48,17 | 49,22 | -0,52% | - |
| 11.02.2025 | 49,48 | 49,48 | 49,48 | 49,48 | -2,83% | 9,00 |
| 10.02.2025 | 51,61 | 51,84 | 50,92 | 50,92 | -0,31% | 102,00 |
| 07.02.2025 | 51,96 | 51,96 | 51,08 | 51,08 | -1,69% | 30,00 |
| 06.02.2025 | 53,76 | 53,76 | 51,96 | 51,96 | -2,23% | 204,00 |
| 05.02.2025 | 52,29 | 53,69 | 52,11 | 53,15 | 0,44% | - |
| 04.02.2025 | 53,77 | 54,37 | 52,21 | 52,91 | -2,86% | - |
| 03.02.2025 | 54,47 | 54,47 | 54,47 | 54,47 | 1,15% | 1,00 |
| 31.01.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -0,41% | 7,00 |
| 30.01.2025 | 53,50 | 54,07 | 53,39 | 54,07 | 0,09% | 118,00 |
| 29.01.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 2,43% | 5,00 |
| 28.01.2025 | 52,98 | 52,98 | 52,74 | 52,74 | -1,01% | 80,00 |
| 27.01.2025 | 53,50 | 53,50 | 52,98 | 53,28 | 2,58% | 181,00 |
| 24.01.2025 | 51,11 | 52,46 | 51,10 | 51,94 | -1,89% | 176,00 |
| 23.01.2025 | 52,94 | 52,94 | 52,94 | 52,94 | 1,09% | 3,00 |
| 22.01.2025 | 52,37 | 52,37 | 52,37 | 52,37 | 1,65% | 222,00 |
| 21.01.2025 | 50,99 | 52,19 | 50,99 | 51,52 | 2,75% | 230,00 |
| 20.01.2025 | 50,34 | 50,39 | 49,95 | 50,14 | -0,94% | - |
| 17.01.2025 | 49,70 | 50,62 | 48,70 | 50,62 | 3,42% | 153,00 |
| 16.01.2025 | 51,20 | 51,20 | 48,95 | 48,95 | -8,85% | 235,00 |
| 15.01.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,07% | 30,00 |
| 14.01.2025 | 53,66 | 53,66 | 53,66 | 53,66 | -2,84% | 50,00 |
| 13.01.2025 | 56,50 | 56,50 | 55,23 | 55,23 | 1,92% | 197,00 |
| 10.01.2025 | 54,84 | 55,14 | 53,54 | 54,19 | -1,30% | - |
| 09.01.2025 | 54,78 | 54,94 | 54,74 | 54,91 | 2,30% | - |
| 08.01.2025 | 55,00 | 55,00 | 53,67 | 53,67 | -5,18% | 106,00 |
| 07.01.2025 | 56,02 | 56,60 | 54,93 | 56,60 | 1,93% | 41,00 |
| 06.01.2025 | 55,40 | 55,87 | 55,05 | 55,53 | 0,23% | 451,00 |
| 03.01.2025 | 55,08 | 56,09 | 54,97 | 55,40 | -2,98% | 106,00 |
| 02.01.2025 | 53,86 | 57,10 | 53,86 | 57,10 | 4,98% | 21,00 |
| 30.12.2024 | 54,45 | 54,45 | 54,39 | 54,39 | -1,32% | 11,00 |
| 27.12.2024 | 55,17 | 55,26 | 54,85 | 55,12 | -2,01% | 141,00 |
| 23.12.2024 | 56,77 | 56,77 | 56,25 | 56,25 | 6,49% | 13,00 |
| 20.12.2024 | 52,82 | 52,82 | 52,82 | 52,82 | -2,58% | 24,00 |
| 19.12.2024 | 55,60 | 55,60 | 54,22 | 54,22 | -2,45% | 56,00 |
| 18.12.2024 | 58,05 | 58,05 | 55,58 | 55,58 | -4,62% | 206,00 |
| 17.12.2024 | 58,27 | 58,27 | 58,27 | 58,27 | 0,52% | 197,00 |
| 16.12.2024 | 57,82 | 57,97 | 57,82 | 57,97 | -1,80% | 7,00 |
| 13.12.2024 | 59,98 | 60,12 | 57,87 | 59,03 | -1,75% | - |
| 12.12.2024 | 59,71 | 60,08 | 59,71 | 60,08 | -0,73% | 130,00 |
| 11.12.2024 | 59,29 | 60,52 | 59,29 | 60,52 | 1,95% | 341,00 |
| 10.12.2024 | 59,02 | 59,99 | 57,93 | 59,36 | 0,61% | 244,00 |
| 09.12.2024 | 59,81 | 59,81 | 59,00 | 59,00 | -0,08% | 256,00 |
| 06.12.2024 | 58,34 | 59,05 | 57,88 | 59,05 | -2,40% | 422,00 |
| 05.12.2024 | 60,17 | 62,00 | 60,05 | 60,50 | 0,45% | 115,00 |
| 04.12.2024 | 57,85 | 60,72 | 57,85 | 60,23 | 2,96% | 967,00 |
| 03.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,10% | 2,00 |
| 02.12.2024 | 58,28 | 59,20 | 58,28 | 58,44 | -0,71% | 252,00 |
| 29.11.2024 | 58,47 | 59,16 | 57,85 | 58,86 | 0,30% | - |
| 28.11.2024 | 58,68 | 58,76 | 58,55 | 58,68 | 3,07% | - |
| 27.11.2024 | 58,11 | 58,11 | 56,93 | 56,93 | -0,94% | 150,00 |
| 26.11.2024 | 56,55 | 57,94 | 55,47 | 57,47 | 10,12% | 825,00 |
| 25.11.2024 | 50,33 | 52,19 | 50,00 | 52,19 | 1,82% | 898,00 |
| 22.11.2024 | 50,61 | 51,78 | 50,57 | 51,26 | -0,43% | - |
| 21.11.2024 | 49,85 | 51,67 | 49,50 | 51,48 | 3,07% | - |
| 20.11.2024 | 51,62 | 51,62 | 49,94 | 49,94 | -2,29% | 63,00 |
| 19.11.2024 | 46,32 | 51,11 | 46,32 | 51,11 | 10,33% | 47,00 |
| 18.11.2024 | 47,00 | 47,00 | 46,25 | 46,33 | -1,14% | 248,00 |
| 15.11.2024 | 48,80 | 48,81 | 46,62 | 46,86 | 0,13% | 504,00 |
| 14.11.2024 | 48,46 | 48,70 | 46,80 | 46,80 | -2,24% | 228,00 |
| 13.11.2024 | 47,23 | 49,30 | 46,94 | 47,87 | 1,85% | 390,00 |
| 12.11.2024 | 47,81 | 47,81 | 45,53 | 47,00 | -1,35% | 1.132,00 |
| 11.11.2024 | 47,80 | 48,90 | 47,65 | 47,65 | -3,95% | 549,00 |
| 08.11.2024 | 48,99 | 49,93 | 48,00 | 49,61 | 0,82% | 317,00 |
| 07.11.2024 | 50,32 | 51,27 | 49,20 | 49,20 | -3,83% | 566,00 |
| 06.11.2024 | 46,50 | 52,00 | 46,50 | 51,16 | -22,85% | 944,00 |
| 05.11.2024 | 66,31 | 66,31 | 66,31 | 66,31 | 1,16% | 10,00 |
| 04.11.2024 | 63,43 | 66,04 | 63,43 | 65,55 | 2,86% | 263,00 |
| 01.11.2024 | 63,96 | 63,96 | 63,73 | 63,73 | 0,35% | 52,00 |
| 31.10.2024 | 63,51 | 63,51 | 63,51 | 63,51 | -2,29% | 19,00 |
| 30.10.2024 | 64,76 | 65,00 | 64,76 | 65,00 | 0,70% | 23,00 |
| 29.10.2024 | 64,00 | 64,55 | 63,83 | 64,55 | 1,29% | 101,00 |
| 28.10.2024 | 63,73 | 63,73 | 63,73 | 63,73 | -1,77% | 40,00 |
| 25.10.2024 | 64,67 | 64,88 | 64,67 | 64,88 | -0,95% | 5,00 |
| 24.10.2024 | 66,14 | 66,14 | 65,47 | 65,50 | 0,68% | 223,00 |
| 23.10.2024 | 66,02 | 66,02 | 64,34 | 65,06 | -0,21% | 249,00 |
| 22.10.2024 | 63,16 | 65,20 | 63,00 | 65,20 | -2,42% | 404,00 |
| 21.10.2024 | 66,82 | 66,82 | 66,82 | 66,82 | 4,54% | 75,00 |
| 18.10.2024 | 63,92 | 63,92 | 63,92 | 63,92 | -1,37% | 9,00 |
| 17.10.2024 | 65,33 | 65,55 | 64,22 | 64,81 | 0,47% | - |
| 16.10.2024 | 64,51 | 64,51 | 64,51 | 64,51 | -0,52% | 176,00 |
| 15.10.2024 | 65,03 | 65,35 | 63,54 | 64,85 | -0,54% | - |
| 14.10.2024 | 65,00 | 65,20 | 65,00 | 65,20 | 0,48% | 75,00 |
| 11.10.2024 | 62,54 | 64,89 | 62,54 | 64,89 | 6,08% | 155,00 |
| 10.10.2024 | 61,17 | 61,17 | 61,17 | 61,17 | -4,33% | 4,00 |
| 09.10.2024 | 62,50 | 64,00 | 62,50 | 63,94 | 0,61% | 102,00 |
| 08.10.2024 | 62,35 | 63,55 | 62,35 | 63,55 | 1,68% | 4,00 |
| 07.10.2024 | 62,77 | 62,77 | 62,50 | 62,50 | 1,43% | 54,00 |
| 04.10.2024 | 61,23 | 61,62 | 61,23 | 61,62 | 1,27% | 160,00 |
| 03.10.2024 | 60,53 | 61,14 | 60,07 | 60,85 | 0,65% | - |
| 02.10.2024 | 60,76 | 60,76 | 60,45 | 60,45 | -1,64% | 14,00 |
| 01.10.2024 | 61,78 | 61,78 | 60,81 | 61,46 | 2,47% | 140,00 |
| 30.09.2024 | 58,98 | 60,08 | 58,53 | 59,98 | 1,76% | - |