58,290€
-0,72%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 57,97 | 58,02 | 57,92 | 57,93 | -1,34% | - |
| 13.11.2025 | 58,71 | 58,71 | 58,71 | 58,71 | -0,83% | 25,00 |
| 12.11.2025 | 58,07 | 59,20 | 58,01 | 59,20 | 1,20% | 161,00 |
| 11.11.2025 | 57,92 | 58,50 | 57,92 | 58,50 | 1,88% | 159,00 |
| 10.11.2025 | 57,35 | 59,02 | 57,35 | 57,42 | 0,74% | 344,00 |
| 07.11.2025 | 57,87 | 58,92 | 57,00 | 57,00 | -2,21% | 262,00 |
| 06.11.2025 | 58,91 | 58,91 | 58,29 | 58,29 | -1,67% | 93,00 |
| 05.11.2025 | 60,50 | 60,50 | 59,28 | 59,28 | -1,59% | 16,00 |
| 04.11.2025 | 60,17 | 63,40 | 59,82 | 60,24 | 3,86% | 1.605,00 |
| 03.11.2025 | 56,73 | 58,00 | 56,24 | 58,00 | 3,91% | 449,00 |
| 31.10.2025 | 56,00 | 56,00 | 54,59 | 55,82 | 1,92% | 405,00 |
| 30.10.2025 | 54,26 | 55,49 | 54,26 | 54,77 | -0,04% | 278,00 |
| 29.10.2025 | 54,79 | 54,79 | 54,79 | 54,79 | 2,09% | 25,00 |
| 28.10.2025 | 53,71 | 53,71 | 53,67 | 53,67 | -1,60% | 31,00 |
| 27.10.2025 | 56,68 | 56,68 | 54,54 | 54,54 | -2,26% | 1.078,00 |
| 24.10.2025 | 55,51 | 55,80 | 55,44 | 55,80 | 2,46% | 440,00 |
| 23.10.2025 | 54,89 | 55,00 | 54,46 | 54,46 | -0,95% | 139,00 |
| 22.10.2025 | 54,98 | 54,98 | 54,98 | 54,98 | 0,37% | 18,00 |
| 21.10.2025 | 54,98 | 55,19 | 54,44 | 54,78 | 4,10% | 529,00 |
| 17.10.2025 | 52,42 | 52,62 | 52,42 | 52,62 | -0,34% | 302,00 |
| 16.10.2025 | 52,72 | 52,80 | 52,72 | 52,80 | 0,78% | 430,00 |
| 15.10.2025 | 52,90 | 53,24 | 52,39 | 52,39 | 1,77% | 627,00 |
| 14.10.2025 | 50,31 | 51,48 | 49,91 | 51,48 | 1,68% | 262,00 |
| 13.10.2025 | 50,77 | 50,82 | 50,38 | 50,63 | 1,47% | 274,00 |
| 10.10.2025 | 50,74 | 50,74 | 49,90 | 49,90 | -3,51% | 190,00 |
| 09.10.2025 | 51,60 | 52,00 | 50,57 | 51,71 | 0,86% | 206,00 |
| 08.10.2025 | 50,50 | 51,27 | 50,19 | 51,27 | 4,04% | 1.808,00 |
| 07.10.2025 | 48,80 | 50,00 | 48,80 | 49,28 | 0,57% | 1.102,00 |
| 06.10.2025 | 48,83 | 49,00 | 48,67 | 49,00 | 2,08% | 108,00 |
| 03.10.2025 | 47,58 | 48,51 | 47,53 | 48,00 | -0,28% | 138,00 |
| 02.10.2025 | 47,92 | 48,14 | 47,77 | 48,14 | 1,49% | 372,00 |
| 01.10.2025 | 45,82 | 47,51 | 45,56 | 47,43 | 5,34% | 870,00 |
| 30.09.2025 | 45,84 | 45,84 | 45,03 | 45,03 | -1,15% | 11,00 |
| 29.09.2025 | 46,49 | 46,49 | 45,55 | 45,55 | -1,19% | 15,00 |
| 26.09.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,50% | 35,00 |
| 25.09.2025 | 46,33 | 46,33 | 46,33 | 46,33 | 2,55% | 4,00 |
| 24.09.2025 | 44,11 | 45,18 | 44,11 | 45,18 | 1,92% | 228,00 |
| 23.09.2025 | 45,86 | 45,86 | 44,33 | 44,33 | -2,28% | 251,00 |
| 22.09.2025 | 44,99 | 45,37 | 44,71 | 45,37 | 0,08% | 44,00 |
| 19.09.2025 | 45,98 | 45,98 | 45,05 | 45,33 | 0,96% | 131,00 |
| 18.09.2025 | 44,22 | 45,00 | 44,22 | 44,90 | 1,07% | 214,00 |
| 17.09.2025 | 44,43 | 44,43 | 44,43 | 44,43 | -0,60% | 1,00 |
| 16.09.2025 | 44,95 | 44,95 | 44,68 | 44,70 | -1,40% | 27,00 |
| 15.09.2025 | 45,61 | 46,50 | 45,33 | 45,33 | -1,33% | 155,00 |
| 12.09.2025 | 45,94 | 45,94 | 45,94 | 45,94 | -3,41% | 203,00 |
| 11.09.2025 | 47,23 | 47,56 | 47,23 | 47,56 | 2,11% | 170,00 |
| 10.09.2025 | 46,62 | 46,62 | 46,58 | 46,58 | -1,39% | 20,00 |
| 09.09.2025 | 45,50 | 47,23 | 45,25 | 47,23 | 3,62% | 510,00 |
| 08.09.2025 | 46,48 | 46,48 | 44,51 | 45,58 | -1,42% | 600,00 |
| 05.09.2025 | 43,83 | 46,24 | 43,83 | 46,24 | 2,03% | 157,00 |
| 04.09.2025 | 42,89 | 45,32 | 42,89 | 45,32 | 7,92% | 720,00 |
| 03.09.2025 | 41,60 | 41,99 | 41,46 | 41,99 | 2,03% | 310,00 |
| 02.09.2025 | 40,12 | 41,27 | 40,12 | 41,16 | 0,77% | 404,00 |
| 01.09.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 1,37% | 1,00 |
| 29.08.2025 | 40,22 | 40,29 | 40,22 | 40,29 | -0,68% | 69,00 |
| 28.08.2025 | 40,55 | 40,57 | 40,42 | 40,57 | 1,69% | 327,00 |
| 27.08.2025 | 39,71 | 40,24 | 39,70 | 39,89 | 0,15% | - |
| 26.08.2025 | 39,83 | 39,83 | 39,83 | 39,83 | 0,20% | 171,00 |
| 25.08.2025 | 40,95 | 40,95 | 39,75 | 39,75 | -1,62% | 76,00 |
| 22.08.2025 | 40,16 | 40,41 | 40,16 | 40,41 | -0,30% | 25,00 |
| 21.08.2025 | 40,46 | 40,53 | 39,68 | 40,53 | 2,74% | - |
| 20.08.2025 | 38,63 | 39,45 | 38,58 | 39,45 | -0,77% | 89,00 |
| 19.08.2025 | 38,60 | 39,75 | 38,60 | 39,75 | 1,84% | 323,00 |
| 18.08.2025 | 39,43 | 39,43 | 38,56 | 39,03 | 1,61% | 13,00 |
| 15.08.2025 | 38,94 | 39,00 | 38,41 | 38,41 | 0,87% | 370,00 |
| 14.08.2025 | 37,97 | 38,08 | 37,97 | 38,08 | -1,45% | 127,00 |
| 13.08.2025 | 36,11 | 38,64 | 36,11 | 38,64 | 8,94% | 708,00 |
| 12.08.2025 | 35,00 | 35,47 | 35,00 | 35,47 | 1,26% | 179,00 |
| 11.08.2025 | 36,53 | 36,53 | 35,03 | 35,03 | -0,82% | 884,00 |
| 08.08.2025 | 37,79 | 37,79 | 35,32 | 35,32 | -1,86% | 494,00 |
| 07.08.2025 | 34,00 | 36,36 | 32,67 | 35,99 | -10,03% | 1.825,00 |
| 06.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,82% | 15,00 |
| 05.08.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 1,53% | 125,00 |
| 04.08.2025 | 40,07 | 40,54 | 40,07 | 40,54 | -1,29% | 60,00 |
| 01.08.2025 | 41,24 | 41,24 | 40,48 | 41,07 | -3,59% | 766,00 |
| 31.07.2025 | 42,84 | 43,38 | 42,60 | 42,60 | 4,27% | 790,00 |
| 30.07.2025 | 40,80 | 41,33 | 40,19 | 40,86 | -0,33% | 1.600,00 |
| 29.07.2025 | 40,85 | 40,99 | 40,85 | 40,99 | -2,87% | 193,00 |
| 28.07.2025 | 41,74 | 42,20 | 41,14 | 42,20 | 1,19% | 1.248,00 |
| 25.07.2025 | 41,08 | 41,71 | 41,08 | 41,71 | 0,37% | 161,00 |
| 24.07.2025 | 41,70 | 42,29 | 41,26 | 41,55 | 1,73% | 69,00 |
| 23.07.2025 | 42,93 | 43,45 | 40,85 | 40,85 | -4,65% | 119,00 |
| 22.07.2025 | 42,00 | 43,00 | 42,00 | 42,84 | 2,23% | 116,00 |
| 21.07.2025 | 43,45 | 43,45 | 41,77 | 41,90 | -3,90% | 272,00 |
| 18.07.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -3,80% | 102,00 |
| 17.07.2025 | 46,53 | 46,53 | 45,32 | 45,32 | -1,72% | 544,00 |
| 16.07.2025 | 45,86 | 46,12 | 45,02 | 46,12 | 0,67% | 144,00 |
| 15.07.2025 | 46,26 | 46,26 | 45,81 | 45,81 | 1,80% | 1.300,00 |
| 14.07.2025 | 44,75 | 45,00 | 43,77 | 45,00 | -0,72% | 64,00 |
| 11.07.2025 | 45,33 | 45,33 | 45,33 | 45,33 | 1,34% | 10,00 |
| 10.07.2025 | 46,83 | 47,33 | 44,73 | 44,73 | -4,21% | 220,00 |
| 09.07.2025 | 45,21 | 47,34 | 45,21 | 46,69 | 3,23% | 521,00 |
| 08.07.2025 | 45,24 | 45,24 | 45,23 | 45,23 | -0,08% | 26,00 |
| 07.07.2025 | 45,41 | 45,41 | 45,27 | 45,27 | 0,21% | 198,00 |
| 04.07.2025 | 45,17 | 45,17 | 45,17 | 45,17 | -0,69% | 1,00 |
| 03.07.2025 | 45,55 | 45,55 | 45,49 | 45,49 | -0,02% | 65,00 |
| 02.07.2025 | 46,07 | 46,07 | 45,50 | 45,50 | -0,63% | 108,00 |
| 01.07.2025 | 45,45 | 46,31 | 45,45 | 45,79 | 1,29% | 118,00 |
| 30.06.2025 | 45,49 | 46,55 | 45,20 | 45,20 | -3,29% | 155,00 |
| 27.06.2025 | 44,83 | 46,74 | 43,91 | 46,74 | 5,47% | 220,00 |