86,965€
0,98%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 85,23 | 86,91 | 85,21 | 86,88 | 0,88% | - |
| 30.01.2026 | 84,71 | 86,15 | 84,63 | 86,13 | 0,44% | - |
| 29.01.2026 | 85,75 | 85,95 | 85,37 | 85,75 | -0,06% | - |
| 28.01.2026 | 86,13 | 86,18 | 85,45 | 85,80 | 0,21% | - |
| 27.01.2026 | 86,96 | 86,98 | 85,59 | 85,62 | -0,69% | - |
| 26.01.2026 | 86,20 | 86,45 | 86,01 | 86,22 | -2,02% | - |
| 23.01.2026 | 87,99 | 87,99 | 87,99 | 87,99 | 0,71% | 2,00 |
| 22.01.2026 | 87,32 | 87,37 | 87,00 | 87,37 | -0,05% | 130,00 |
| 21.01.2026 | 87,11 | 87,41 | 87,11 | 87,41 | 0,29% | 112,00 |
| 20.01.2026 | 87,13 | 87,16 | 86,65 | 87,16 | 0,44% | 260,00 |
| 19.01.2026 | 86,97 | 87,38 | 86,53 | 86,78 | -2,12% | - |
| 16.01.2026 | 88,82 | 88,82 | 88,65 | 88,65 | 0,75% | 6,00 |
| 15.01.2026 | 87,22 | 89,08 | 87,22 | 87,99 | 0,03% | 110,00 |
| 14.01.2026 | 87,96 | 87,96 | 87,96 | 87,96 | 0,33% | 50,00 |
| 13.01.2026 | 87,67 | 87,67 | 87,67 | 87,67 | 0,27% | 183,00 |
| 12.01.2026 | 87,40 | 87,43 | 87,31 | 87,43 | -0,17% | 284,00 |
| 09.01.2026 | 87,58 | 87,58 | 87,58 | 87,58 | 1,20% | 49,00 |
| 08.01.2026 | 86,05 | 86,54 | 85,61 | 86,54 | -0,45% | 94,00 |
| 07.01.2026 | 87,80 | 87,80 | 86,91 | 86,93 | 0,20% | 73,00 |
| 06.01.2026 | 86,50 | 86,76 | 86,50 | 86,76 | 0,10% | 40,00 |
| 05.01.2026 | 86,54 | 86,67 | 86,54 | 86,67 | 0,48% | 94,00 |
| 02.01.2026 | 85,73 | 87,66 | 85,40 | 86,26 | 0,40% | 192,00 |
| 30.12.2025 | 85,60 | 85,92 | 85,60 | 85,92 | -0,83% | 69,00 |
| 29.12.2025 | 85,80 | 88,29 | 85,80 | 86,64 | 0,32% | 446,00 |
| 23.12.2025 | 87,36 | 87,36 | 86,20 | 86,36 | -0,02% | 51,00 |
| 22.12.2025 | 86,45 | 86,45 | 86,38 | 86,38 | -0,07% | 141,00 |
| 19.12.2025 | 86,53 | 86,70 | 86,44 | 86,44 | 0,17% | 112,00 |
| 18.12.2025 | 87,92 | 87,92 | 86,29 | 86,29 | -0,17% | 24,00 |
| 17.12.2025 | 86,17 | 86,44 | 86,17 | 86,44 | 0,10% | 7,00 |
| 16.12.2025 | 86,01 | 86,43 | 85,65 | 86,35 | 0,01% | - |
| 15.12.2025 | 86,00 | 87,00 | 86,00 | 86,34 | -0,31% | 570,00 |
| 12.12.2025 | 85,33 | 86,65 | 85,30 | 86,61 | 0,36% | 138,00 |
| 11.12.2025 | 85,34 | 86,42 | 84,66 | 86,30 | -0,80% | 365,00 |
| 10.12.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 0,00% | 9,00 |
| 09.12.2025 | 85,90 | 87,00 | 85,90 | 87,00 | 0,16% | 133,00 |
| 08.12.2025 | 87,80 | 87,80 | 85,47 | 86,86 | 0,37% | 1.075,00 |
| 05.12.2025 | 86,54 | 86,54 | 86,54 | 86,54 | 0,31% | 8,00 |
| 04.12.2025 | 86,57 | 86,57 | 86,27 | 86,27 | -0,58% | 150,00 |
| 03.12.2025 | 86,57 | 86,77 | 86,51 | 86,77 | -0,42% | 115,00 |
| 02.12.2025 | 87,13 | 87,14 | 87,13 | 87,14 | 0,06% | 82,00 |
| 01.12.2025 | 86,99 | 87,13 | 86,20 | 87,09 | -0,31% | 522,00 |
| 28.11.2025 | 87,36 | 87,36 | 87,36 | 87,36 | 0,25% | 36,00 |
| 27.11.2025 | 88,50 | 88,50 | 87,14 | 87,14 | -0,34% | 31,00 |
| 26.11.2025 | 88,89 | 88,89 | 87,14 | 87,44 | 0,25% | 722,00 |
| 25.11.2025 | 86,67 | 87,26 | 86,15 | 87,22 | -0,33% | 831,00 |
| 24.11.2025 | 89,18 | 89,18 | 87,02 | 87,51 | -0,02% | 411,00 |
| 21.11.2025 | 86,61 | 87,93 | 86,12 | 87,53 | 0,16% | 1.043,00 |
| 20.11.2025 | 75,08 | 88,62 | 72,06 | 87,39 | 15,89% | 3.484,00 |
| 19.11.2025 | 59,67 | 75,41 | 59,67 | 75,41 | 25,35% | 1.006,00 |
| 18.11.2025 | 58,22 | 60,16 | 57,67 | 60,16 | 3,67% | 264,00 |
| 17.11.2025 | 58,85 | 58,85 | 58,03 | 58,03 | 0,12% | 52,00 |
| 14.11.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -1,28% | 20,00 |
| 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 |