56,965€
5,06%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 60,00 | 60,00 | 58,94 | 58,94 | -1,49% | 36,00 |
| 26.09.2024 | 60,67 | 60,67 | 58,11 | 59,83 | -0,61% | 603,00 |
| 25.09.2024 | 60,33 | 60,33 | 60,20 | 60,20 | -2,75% | 9,00 |
| 24.09.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -2,32% | 10,00 |
| 23.09.2024 | 63,72 | 63,80 | 63,00 | 63,37 | 2,71% | 230,00 |
| 20.09.2024 | 62,76 | 62,76 | 61,70 | 61,70 | -2,83% | 90,00 |
| 19.09.2024 | 63,12 | 63,62 | 63,12 | 63,50 | 3,13% | 150,00 |
| 18.09.2024 | 60,43 | 61,73 | 60,43 | 61,57 | -0,50% | 318,00 |
| 17.09.2024 | 63,18 | 63,18 | 61,88 | 61,88 | -0,13% | 249,00 |
| 16.09.2024 | 61,99 | 64,25 | 58,06 | 61,96 | 4,98% | 525,00 |
| 13.09.2024 | 60,88 | 60,88 | 59,02 | 59,02 | -1,63% | 311,00 |
| 12.09.2024 | 58,98 | 60,00 | 58,98 | 60,00 | 3,52% | 314,00 |
| 11.09.2024 | 56,20 | 57,96 | 56,20 | 57,96 | 9,65% | 39,00 |
| 10.09.2024 | 53,05 | 53,78 | 52,43 | 52,86 | -2,76% | - |
| 09.09.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -1,11% | 4,00 |
| 06.09.2024 | 54,78 | 54,97 | 54,78 | 54,97 | 0,07% | 57,00 |
| 05.09.2024 | 54,02 | 54,93 | 54,02 | 54,93 | 5,84% | 74,00 |
| 04.09.2024 | 51,72 | 51,90 | 51,72 | 51,90 | -4,77% | 190,00 |
| 03.09.2024 | 56,00 | 56,00 | 54,50 | 54,50 | -2,78% | 165,00 |
| 02.09.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 0,07% | 1,00 |
| 30.08.2024 | 57,04 | 57,04 | 56,02 | 56,02 | 1,49% | 26,00 |
| 29.08.2024 | 54,81 | 56,33 | 54,70 | 55,20 | 0,35% | - |
| 28.08.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,63% | 13,00 |
| 27.08.2024 | 53,09 | 54,12 | 53,09 | 54,12 | 2,42% | 6,00 |
| 26.08.2024 | 52,89 | 52,99 | 52,84 | 52,84 | 0,06% | 99,00 |
| 23.08.2024 | 53,92 | 53,92 | 52,42 | 52,81 | -2,03% | 226,00 |
| 22.08.2024 | 53,58 | 54,09 | 52,74 | 53,91 | 0,46% | - |
| 21.08.2024 | 53,56 | 53,66 | 53,56 | 53,66 | 2,80% | 44,00 |
| 20.08.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -2,34% | 3,00 |
| 19.08.2024 | 53,68 | 53,68 | 52,73 | 53,45 | -0,48% | 1.014,00 |
| 16.08.2024 | 53,86 | 53,86 | 52,73 | 53,71 | 1,53% | 104,00 |
| 15.08.2024 | 52,79 | 52,90 | 52,79 | 52,90 | -1,31% | 279,00 |
| 14.08.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,37% | 20,00 |
| 13.08.2024 | 53,35 | 53,40 | 53,35 | 53,40 | 1,08% | 450,00 |
| 12.08.2024 | 52,83 | 52,83 | 52,83 | 52,83 | 1,32% | 5,00 |
| 09.08.2024 | 52,14 | 52,14 | 52,14 | 52,14 | -1,18% | 20,00 |
| 08.08.2024 | 50,55 | 52,76 | 50,55 | 52,76 | 4,23% | 42,00 |
| 07.08.2024 | 52,04 | 52,04 | 50,62 | 50,62 | -3,58% | 65,00 |
| 06.08.2024 | 51,02 | 52,50 | 51,02 | 52,50 | 3,96% | 418,00 |
| 05.08.2024 | 50,27 | 51,75 | 48,75 | 50,50 | -1,42% | 1.273,00 |