65,100€
8,09%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 61,69 | 65,40 | 61,69 | 65,40 | 8,58% | 194,00 |
27.03.2024 | 60,22 | 60,23 | 60,22 | 60,23 | 0,97% | 53,00 |
26.03.2024 | 58,79 | 59,65 | 58,78 | 59,65 | 1,01% | 769,00 |
25.03.2024 | 57,24 | 59,62 | 56,80 | 59,06 | 2,56% | - |
22.03.2024 | 57,58 | 57,58 | 57,58 | 57,58 | -1,56% | 20,00 |
21.03.2024 | 57,94 | 58,49 | 57,94 | 58,49 | 1,67% | 59,00 |
20.03.2024 | 57,53 | 57,53 | 57,53 | 57,53 | 2,57% | 10,00 |
19.03.2024 | 53,73 | 56,09 | 53,73 | 56,09 | 5,71% | 473,00 |
18.03.2024 | 53,17 | 53,17 | 53,06 | 53,06 | 0,26% | 50,00 |
15.03.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -1,49% | 5,00 |
14.03.2024 | 56,02 | 56,35 | 53,68 | 53,72 | -4,16% | - |
13.03.2024 | 55,67 | 56,05 | 55,59 | 56,05 | 0,32% | 75,00 |
12.03.2024 | 55,87 | 55,87 | 55,87 | 55,87 | 0,36% | 5,00 |
11.03.2024 | 54,29 | 55,67 | 53,83 | 55,67 | 0,33% | 113,00 |
08.03.2024 | 56,15 | 58,14 | 55,37 | 55,49 | 0,79% | - |
07.03.2024 | 51,17 | 55,05 | 50,87 | 55,05 | 6,46% | 229,00 |
06.03.2024 | 53,87 | 53,87 | 51,71 | 51,71 | -4,42% | 412,00 |
05.03.2024 | 53,44 | 54,14 | 53,35 | 54,10 | -1,26% | 514,00 |
04.03.2024 | 55,41 | 55,41 | 53,95 | 54,79 | 0,77% | 634,00 |
01.03.2024 | 53,96 | 54,41 | 52,85 | 54,37 | 2,39% | 734,00 |
29.02.2024 | 51,24 | 53,61 | 51,24 | 53,10 | 2,59% | 1.210,00 |
28.02.2024 | 51,89 | 51,89 | 51,60 | 51,76 | -0,99% | 130,00 |
27.02.2024 | 52,37 | 52,50 | 51,80 | 52,28 | -1,04% | 163,00 |
26.02.2024 | 52,81 | 52,89 | 52,81 | 52,83 | -0,43% | 55,00 |
23.02.2024 | 55,98 | 55,98 | 53,06 | 53,06 | -3,56% | 295,00 |
22.02.2024 | 59,78 | 59,89 | 54,06 | 55,02 | -1,91% | 958,00 |
21.02.2024 | 57,32 | 57,42 | 56,09 | 56,09 | 0,09% | 224,00 |
20.02.2024 | 55,75 | 56,04 | 55,75 | 56,04 | -0,18% | 42,00 |
19.02.2024 | 56,14 | 56,14 | 56,14 | 56,14 | -1,99% | 3,00 |
16.02.2024 | 56,94 | 57,56 | 55,80 | 57,28 | 1,87% | - |
15.02.2024 | 58,13 | 58,13 | 55,95 | 56,23 | -0,78% | 299,00 |
14.02.2024 | 56,01 | 56,90 | 56,01 | 56,67 | 2,50% | 219,00 |
13.02.2024 | 56,94 | 56,94 | 54,70 | 55,29 | -3,46% | 425,00 |
12.02.2024 | 56,47 | 57,43 | 56,20 | 57,27 | 2,18% | 509,00 |
09.02.2024 | 56,93 | 57,31 | 56,05 | 56,05 | -1,01% | 189,00 |
08.02.2024 | 56,44 | 56,75 | 56,26 | 56,62 | -0,32% | 84,00 |
07.02.2024 | 60,23 | 60,23 | 56,80 | 56,80 | -4,26% | 186,00 |
06.02.2024 | 57,85 | 59,33 | 57,55 | 59,33 | -0,87% | 95,00 |
05.02.2024 | 59,00 | 59,85 | 59,00 | 59,85 | 5,00% | 123,00 |
02.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -7,03% | 72,00 |
01.02.2024 | 60,62 | 61,31 | 60,62 | 61,31 | 1,42% | 43,00 |
31.01.2024 | 60,66 | 60,66 | 60,45 | 60,45 | 0,75% | 26,00 |
30.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | 25,00 |
29.01.2024 | 59,18 | 61,00 | 58,63 | 61,00 | 2,38% | 113,00 |
26.01.2024 | 59,58 | 59,58 | 59,58 | 59,58 | 1,26% | 12,00 |
25.01.2024 | 58,54 | 58,84 | 58,54 | 58,84 | -0,19% | 13,00 |
24.01.2024 | 59,50 | 59,50 | 58,95 | 58,95 | -2,22% | 170,00 |
23.01.2024 | 60,79 | 60,92 | 60,29 | 60,29 | -0,23% | 29,00 |
22.01.2024 | 61,02 | 61,45 | 60,43 | 60,43 | -0,17% | 352,00 |
19.01.2024 | 60,65 | 60,65 | 60,18 | 60,53 | 1,90% | 284,00 |
18.01.2024 | 59,32 | 59,73 | 59,32 | 59,40 | 1,54% | 116,00 |
17.01.2024 | 60,00 | 60,00 | 58,50 | 58,50 | -2,99% | 208,00 |
16.01.2024 | 60,11 | 60,34 | 60,11 | 60,30 | -1,64% | 851,00 |
15.01.2024 | 61,36 | 61,43 | 61,20 | 61,31 | -1,34% | - |
12.01.2024 | 62,11 | 62,79 | 62,11 | 62,14 | -1,09% | 30,00 |
11.01.2024 | 64,10 | 64,58 | 62,63 | 62,83 | -0,45% | - |
10.01.2024 | 63,25 | 63,25 | 63,11 | 63,11 | -1,21% | 16,00 |
09.01.2024 | 63,88 | 63,88 | 63,88 | 63,88 | -0,65% | 50,00 |
08.01.2024 | 67,82 | 67,82 | 61,38 | 64,30 | -4,23% | 416,00 |
05.01.2024 | 64,74 | 67,14 | 64,66 | 67,14 | 2,54% | 282,00 |
04.01.2024 | 64,48 | 65,48 | 64,48 | 65,48 | 1,69% | 87,00 |
03.01.2024 | 65,01 | 65,01 | 64,39 | 64,39 | -5,82% | 175,00 |
02.01.2024 | 67,52 | 69,19 | 67,20 | 68,37 | 0,38% | 205,00 |
29.12.2023 | 68,82 | 68,82 | 68,05 | 68,11 | -0,34% | 49,00 |
28.12.2023 | 67,90 | 69,05 | 67,85 | 68,34 | 0,56% | 221,00 |
27.12.2023 | 68,90 | 69,25 | 67,96 | 67,96 | 0,43% | 751,00 |
22.12.2023 | 64,43 | 67,67 | 64,43 | 67,67 | 4,40% | 405,00 |
21.12.2023 | 63,53 | 64,82 | 63,53 | 64,82 | 3,94% | 23,00 |
20.12.2023 | 63,71 | 67,89 | 62,36 | 62,36 | -1,09% | 1.006,00 |
19.12.2023 | 59,84 | 64,31 | 59,38 | 63,05 | 6,02% | 288,00 |
18.12.2023 | 60,30 | 60,55 | 59,02 | 59,47 | -1,38% | 204,00 |
15.12.2023 | 62,11 | 62,29 | 60,29 | 60,30 | -2,74% | 98,00 |
14.12.2023 | 62,41 | 65,64 | 62,00 | 62,00 | 0,47% | 422,00 |
13.12.2023 | 61,25 | 62,48 | 59,75 | 61,71 | 1,46% | 265,00 |
12.12.2023 | 60,64 | 61,24 | 60,64 | 60,82 | 0,85% | 236,00 |
11.12.2023 | 60,09 | 60,31 | 60,09 | 60,31 | 0,65% | 192,00 |
08.12.2023 | 60,24 | 60,24 | 59,58 | 59,92 | -0,30% | 355,00 |
07.12.2023 | 60,05 | 60,10 | 60,05 | 60,10 | -2,45% | 112,00 |
06.12.2023 | 61,67 | 61,68 | 61,40 | 61,61 | 2,63% | 319,00 |
05.12.2023 | 59,85 | 60,19 | 59,00 | 60,03 | -0,40% | 391,00 |
04.12.2023 | 60,27 | 60,27 | 60,27 | 60,27 | 2,17% | 20,00 |
01.12.2023 | 58,99 | 58,99 | 58,99 | 58,99 | -1,32% | 3,00 |
30.11.2023 | 59,57 | 60,54 | 59,06 | 59,78 | 0,20% | - |
29.11.2023 | 61,20 | 61,20 | 59,66 | 59,66 | 0,85% | 61,00 |
28.11.2023 | 59,63 | 59,63 | 59,16 | 59,16 | -2,28% | 274,00 |
27.11.2023 | 59,60 | 60,54 | 59,60 | 60,54 | -1,50% | 225,00 |
24.11.2023 | 60,63 | 61,46 | 60,63 | 61,46 | 0,95% | 65,00 |
23.11.2023 | 60,23 | 60,88 | 60,23 | 60,88 | -0,44% | 80,00 |
22.11.2023 | 59,91 | 61,15 | 59,91 | 61,15 | 1,51% | 26,00 |
21.11.2023 | 61,77 | 61,97 | 60,10 | 60,24 | -2,98% | 157,00 |
20.11.2023 | 60,83 | 63,00 | 60,50 | 62,09 | 2,39% | 676,00 |
17.11.2023 | 57,04 | 60,65 | 56,03 | 60,64 | 6,93% | 712,00 |
16.11.2023 | 57,85 | 57,85 | 56,17 | 56,71 | -3,06% | 380,00 |
15.11.2023 | 58,86 | 59,62 | 58,50 | 58,50 | 0,86% | 185,00 |
14.11.2023 | 58,90 | 58,90 | 57,70 | 58,00 | 5,45% | 350,00 |
13.11.2023 | 55,41 | 55,95 | 55,00 | 55,00 | -1,66% | 103,00 |
10.11.2023 | 56,15 | 56,15 | 54,82 | 55,93 | -3,77% | 519,00 |
09.11.2023 | 58,12 | 58,12 | 58,12 | 58,12 | -1,12% | 60,00 |
08.11.2023 | 61,45 | 61,54 | 58,33 | 58,78 | -4,20% | 215,00 |
07.11.2023 | 61,14 | 61,36 | 61,14 | 61,36 | -1,46% | 45,00 |