40,943€
2,68%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 40,18 | 41,36 | 39,58 | 41,33 | 3,64% | - |
| 01.04.2025 | 40,40 | 40,40 | 39,88 | 39,88 | 0,00% | 61,00 |
| 31.03.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -1,15% | 25,00 |
| 28.03.2025 | 41,62 | 41,62 | 40,34 | 40,34 | -4,64% | 110,00 |
| 27.03.2025 | 42,31 | 42,31 | 42,31 | 42,31 | 0,37% | 60,00 |
| 26.03.2025 | 42,26 | 43,01 | 41,54 | 42,15 | -0,08% | - |
| 25.03.2025 | 43,40 | 43,48 | 42,18 | 42,18 | -3,46% | 56,00 |
| 24.03.2025 | 42,64 | 43,69 | 42,64 | 43,69 | 4,83% | 325,00 |
| 21.03.2025 | 40,75 | 41,85 | 40,31 | 41,68 | 1,42% | - |
| 20.03.2025 | 42,22 | 42,32 | 41,06 | 41,09 | -2,08% | - |
| 19.03.2025 | 41,18 | 42,14 | 40,85 | 41,97 | 2,09% | - |
| 18.03.2025 | 41,11 | 41,11 | 41,11 | 41,11 | -1,82% | 30,00 |
| 17.03.2025 | 41,23 | 41,87 | 41,23 | 41,87 | 3,57% | 215,00 |
| 14.03.2025 | 39,88 | 41,15 | 39,67 | 40,43 | 2,87% | - |
| 13.03.2025 | 42,49 | 42,49 | 39,30 | 39,30 | -7,53% | 175,00 |
| 12.03.2025 | 41,83 | 43,00 | 41,83 | 42,50 | 0,68% | 383,00 |
| 11.03.2025 | 40,95 | 42,22 | 40,95 | 42,22 | 2,12% | 363,00 |
| 10.03.2025 | 43,33 | 43,33 | 41,34 | 41,34 | -4,28% | 120,00 |
| 07.03.2025 | 43,19 | 43,19 | 43,19 | 43,19 | -1,05% | 20,00 |
| 06.03.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -1,33% | 18,00 |
| 05.03.2025 | 45,35 | 45,35 | 44,24 | 44,24 | -2,21% | 10,00 |
| 04.03.2025 | 44,94 | 45,24 | 43,96 | 45,24 | -1,52% | 293,00 |
| 03.03.2025 | 45,80 | 45,94 | 45,03 | 45,94 | -0,98% | 186,00 |
| 28.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,33% | 2,00 |
| 27.02.2025 | 46,51 | 46,94 | 45,68 | 46,55 | 0,43% | - |
| 26.02.2025 | 46,35 | 46,35 | 46,35 | 46,35 | -2,65% | 32,00 |
| 25.02.2025 | 48,36 | 48,36 | 47,61 | 47,61 | -0,02% | 8,00 |
| 24.02.2025 | 47,62 | 47,62 | 47,62 | 47,62 | -0,96% | 1,00 |
| 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 |