45,070€
-0,80%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 45,14 | 45,17 | 44,99 | 45,06 | -0,93% | - |
| 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 |
| 26.06.2025 | 44,79 | 44,79 | 44,08 | 44,32 | 0,84% | 169,00 |
| 25.06.2025 | 44,05 | 44,05 | 43,56 | 43,95 | 0,30% | 213,00 |
| 24.06.2025 | 45,34 | 45,34 | 43,82 | 43,82 | -3,03% | 322,00 |
| 23.06.2025 | 45,53 | 46,58 | 44,73 | 45,19 | -0,69% | 224,00 |
| 20.06.2025 | 46,40 | 46,69 | 45,50 | 45,50 | -3,27% | 872,00 |
| 19.06.2025 | 45,77 | 47,04 | 45,77 | 47,04 | 1,94% | 335,00 |
| 18.06.2025 | 46,20 | 46,97 | 45,46 | 46,15 | 2,32% | 4.122,00 |
| 17.06.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -1,96% | 100,00 |
| 16.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,36% | 7,00 |
| 13.06.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,32% | 15,00 |
| 12.06.2025 | 48,00 | 48,00 | 46,49 | 46,49 | -6,14% | 40,00 |
| 11.06.2025 | 49,53 | 49,53 | 49,53 | 49,53 | 1,22% | 4,00 |
| 10.06.2025 | 48,93 | 48,93 | 48,93 | 48,93 | 2,61% | 50,00 |
| 09.06.2025 | 47,53 | 47,69 | 47,53 | 47,69 | -0,74% | 201,00 |
| 06.06.2025 | 48,54 | 48,54 | 48,04 | 48,04 | -0,54% | 59,00 |
| 05.06.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,60% | 100,00 |
| 04.06.2025 | 48,59 | 48,59 | 48,59 | 48,59 | 0,50% | 20,00 |
| 03.06.2025 | 48,41 | 48,41 | 48,35 | 48,35 | -0,51% | 4,00 |
| 02.06.2025 | 49,39 | 49,39 | 48,30 | 48,60 | -3,70% | 82,00 |
| 30.05.2025 | 50,61 | 50,86 | 49,60 | 50,47 | -0,66% | - |
| 29.05.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,02% | 5,00 |
| 28.05.2025 | 50,46 | 50,81 | 50,04 | 50,81 | 2,66% | 19,00 |
| 27.05.2025 | 50,73 | 51,11 | 49,17 | 49,50 | -1,58% | - |
| 26.05.2025 | 50,29 | 50,29 | 50,29 | 50,29 | -0,22% | 16,00 |
| 23.05.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,20% | 1,00 |
| 22.05.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,28% | 61,00 |
| 21.05.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 1,26% | 280,00 |
| 20.05.2025 | 51,03 | 51,03 | 49,81 | 49,81 | 0,72% | 5,00 |
| 19.05.2025 | 50,29 | 50,29 | 49,46 | 49,46 | -2,38% | 14,00 |
| 16.05.2025 | 49,51 | 50,66 | 49,26 | 50,66 | 3,31% | 178,00 |
| 15.05.2025 | 49,04 | 49,04 | 49,04 | 49,04 | 3,17% | 2,00 |
| 14.05.2025 | 47,53 | 47,53 | 47,53 | 47,53 | -1,65% | 20,00 |
| 13.05.2025 | 48,33 | 48,33 | 48,33 | 48,33 | 2,38% | 1,00 |
| 12.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,64% | 25,00 |
| 09.05.2025 | 47,51 | 47,51 | 47,51 | 47,51 | 0,01% | 5,00 |
| 08.05.2025 | 47,22 | 47,50 | 47,22 | 47,50 | 1,31% | 24,00 |
| 07.05.2025 | 46,89 | 46,89 | 46,89 | 46,89 | 0,85% | 10,00 |
| 06.05.2025 | 46,49 | 46,49 | 46,49 | 46,49 | -1,42% | 28,00 |
| 05.05.2025 | 45,85 | 47,35 | 45,85 | 47,16 | 6,70% | 132,00 |
| 02.05.2025 | 47,77 | 47,77 | 44,20 | 44,20 | 11,41% | 53,00 |
| 30.04.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 0,18% | 2,00 |
| 29.04.2025 | 39,61 | 39,61 | 39,61 | 39,61 | -0,44% | 2,00 |
| 28.04.2025 | 40,03 | 40,86 | 39,69 | 39,78 | -0,55% | - |
| 25.04.2025 | 40,84 | 40,84 | 40,00 | 40,00 | 4,77% | 51,00 |
| 24.04.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -1,52% | 1,00 |
| 23.04.2025 | 39,89 | 40,29 | 38,77 | 38,77 | 0,44% | 131,00 |
| 22.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,39% | 5,00 |
| 17.04.2025 | 37,56 | 37,76 | 36,03 | 37,34 | 0,34% | - |
| 16.04.2025 | 37,21 | 37,21 | 37,21 | 37,21 | -4,02% | 4,00 |
| 15.04.2025 | 38,77 | 38,77 | 38,77 | 38,77 | -2,38% | 1,00 |
| 14.04.2025 | 40,05 | 40,05 | 39,72 | 39,72 | 5,48% | 2,00 |
| 11.04.2025 | 39,19 | 39,21 | 37,18 | 37,65 | -4,56% | - |
| 10.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -2,83% | 263,00 |
| 09.04.2025 | 37,84 | 41,84 | 37,84 | 40,60 | 5,26% | 605,00 |
| 08.04.2025 | 40,24 | 41,28 | 38,57 | 38,57 | -6,97% | 47,00 |
| 07.04.2025 | 37,31 | 41,46 | 37,31 | 41,46 | 4,88% | 71,00 |
| 04.04.2025 | 39,92 | 40,46 | 38,61 | 39,53 | -2,35% | - |
| 03.04.2025 | 38,31 | 40,49 | 38,20 | 40,49 | 3,02% | 106,00 |
| 02.04.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,44% | 35,00 |
| 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% | - |