91,490€
0,32%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 91,59 | 91,62 | 91,54 | 91,57 | 0,52% | - |
| 21.11.2024 | 90,12 | 91,94 | 89,90 | 91,10 | 1,43% | - |
| 20.11.2024 | 89,38 | 89,82 | 88,54 | 89,82 | 0,85% | - |
| 19.11.2024 | 90,22 | 90,22 | 89,00 | 89,06 | -1,63% | - |
| 18.11.2024 | 91,98 | 91,98 | 90,54 | 90,54 | -1,89% | - |
| 15.11.2024 | 92,60 | 94,00 | 92,28 | 92,28 | -1,07% | - |
| 14.11.2024 | 96,64 | 96,64 | 93,28 | 93,28 | -3,82% | - |
| 13.11.2024 | 96,26 | 98,08 | 96,26 | 96,98 | 0,52% | - |
| 12.11.2024 | 99,30 | 99,46 | 96,48 | 96,48 | -3,19% | - |
| 11.11.2024 | 97,58 | 100,20 | 97,58 | 99,66 | 1,90% | - |
| 08.11.2024 | 96,22 | 98,54 | 96,22 | 97,80 | 1,60% | - |
| 07.11.2024 | 97,10 | 97,10 | 95,10 | 96,26 | -1,07% | - |
| 06.11.2024 | 92,72 | 99,98 | 92,72 | 97,30 | 8,62% | - |
| 05.11.2024 | 88,48 | 89,62 | 87,58 | 89,58 | 0,99% | - |
| 04.11.2024 | 87,12 | 88,70 | 87,12 | 88,70 | 1,33% | 20,00 |
| 01.11.2024 | 86,42 | 87,66 | 86,42 | 87,54 | 1,93% | - |
| 31.10.2024 | 87,88 | 88,50 | 85,88 | 85,88 | -2,59% | - |
| 30.10.2024 | 89,84 | 90,00 | 88,16 | 88,16 | -2,00% | - |
| 29.10.2024 | 90,04 | 90,52 | 89,22 | 89,96 | -0,04% | - |
| 28.10.2024 | 89,72 | 91,72 | 89,72 | 90,00 | 0,25% | - |
| 25.10.2024 | 97,76 | 97,76 | 89,78 | 89,78 | -8,89% | - |
| 24.10.2024 | 98,56 | 98,76 | 98,18 | 98,54 | -0,55% | - |
| 23.10.2024 | 98,76 | 99,46 | 98,76 | 99,08 | -0,34% | - |
| 22.10.2024 | 101,05 | 101,05 | 99,38 | 99,42 | -2,15% | - |
| 21.10.2024 | 103,45 | 103,45 | 101,60 | 101,60 | -2,12% | - |
| 18.10.2024 | 104,05 | 104,05 | 103,25 | 103,80 | -0,53% | - |
| 17.10.2024 | 104,90 | 105,05 | 104,05 | 104,35 | -0,95% | - |
| 16.10.2024 | 103,70 | 105,90 | 103,70 | 105,35 | 0,81% | - |
| 15.10.2024 | 103,40 | 105,25 | 103,40 | 104,50 | 1,06% | 600,00 |
| 14.10.2024 | 102,70 | 103,45 | 102,70 | 103,40 | 0,44% | - |
| 11.10.2024 | 100,70 | 102,95 | 100,70 | 102,95 | 1,83% | - |
| 10.10.2024 | 102,85 | 102,85 | 101,10 | 101,10 | -2,22% | - |
| 09.10.2024 | 101,60 | 103,40 | 101,60 | 103,40 | 1,47% | - |
| 08.10.2024 | 102,05 | 102,75 | 101,80 | 101,90 | -0,59% | - |
| 07.10.2024 | 103,95 | 103,95 | 102,50 | 102,50 | -1,68% | - |
| 04.10.2024 | 103,25 | 104,40 | 103,25 | 104,25 | 2,06% | - |
| 03.10.2024 | 102,90 | 103,55 | 102,15 | 102,15 | -0,68% | - |
| 02.10.2024 | 101,50 | 102,85 | 101,15 | 102,85 | 1,18% | - |
| 01.10.2024 | 102,90 | 102,90 | 101,65 | 101,65 | -1,64% | - |
| 30.09.2024 | 100,90 | 103,35 | 100,20 | 103,35 | 2,02% | - |
| 27.09.2024 | 100,55 | 102,15 | 100,55 | 101,30 | 0,50% | - |
| 26.09.2024 | 101,25 | 101,65 | 100,80 | 100,80 | -0,74% | - |
| 25.09.2024 | 99,94 | 101,60 | 99,88 | 101,55 | 0,69% | - |
| 24.09.2024 | 99,58 | 101,30 | 99,58 | 100,85 | 1,30% | - |
| 23.09.2024 | 98,86 | 99,56 | 98,86 | 99,56 | 0,89% | - |
| 20.09.2024 | 99,54 | 99,64 | 98,68 | 98,68 | -1,12% | - |
| 19.09.2024 | 97,54 | 99,86 | 97,38 | 99,80 | 2,28% | - |
| 18.09.2024 | 97,10 | 97,58 | 96,64 | 97,58 | 0,31% | - |
| 17.09.2024 | 96,20 | 98,10 | 96,00 | 97,28 | 0,62% | - |
| 16.09.2024 | 96,20 | 96,68 | 95,88 | 96,68 | 0,31% | - |
| 13.09.2024 | 94,46 | 96,72 | 94,44 | 96,38 | 1,56% | - |
| 12.09.2024 | 94,70 | 95,00 | 94,18 | 94,90 | 0,23% | - |
| 11.09.2024 | 93,96 | 94,68 | 92,80 | 94,68 | 0,15% | - |
| 10.09.2024 | 93,34 | 94,54 | 93,22 | 94,54 | 0,75% | - |
| 09.09.2024 | 92,44 | 93,84 | 91,80 | 93,84 | 1,73% | - |
| 06.09.2024 | 93,78 | 93,88 | 92,24 | 92,24 | -1,96% | - |
| 05.09.2024 | 95,46 | 95,46 | 93,74 | 94,08 | -1,34% | - |
| 04.09.2024 | 95,38 | 96,24 | 94,96 | 95,36 | -0,65% | - |
| 03.09.2024 | 97,28 | 97,28 | 95,98 | 95,98 | 0,02% | - |
| 02.09.2024 | 97,38 | 97,38 | 95,90 | 95,96 | -1,76% | - |
| 30.08.2024 | 96,46 | 97,68 | 96,34 | 97,68 | 1,29% | - |
| 29.08.2024 | 94,74 | 97,26 | 94,74 | 96,44 | 1,56% | - |
| 28.08.2024 | 95,38 | 96,16 | 94,96 | 94,96 | -0,17% | - |
| 27.08.2024 | 94,72 | 95,68 | 94,10 | 95,12 | 0,32% | - |
| 26.08.2024 | 94,54 | 96,00 | 94,54 | 94,82 | 0,21% | - |
| 23.08.2024 | 92,94 | 94,62 | 92,92 | 94,62 | 1,52% | - |
| 22.08.2024 | 92,96 | 93,64 | 92,96 | 93,20 | -0,17% | - |
| 21.08.2024 | 92,82 | 93,58 | 92,62 | 93,36 | 0,41% | - |
| 20.08.2024 | 94,80 | 94,80 | 92,98 | 92,98 | -1,96% | - |
| 19.08.2024 | 94,80 | 95,16 | 94,74 | 94,84 | -0,73% | - |
| 16.08.2024 | 95,78 | 95,78 | 94,28 | 95,54 | -0,54% | - |
| 15.08.2024 | 92,86 | 96,14 | 92,86 | 96,06 | 3,60% | - |
| 14.08.2024 | 93,66 | 93,66 | 92,58 | 92,72 | -0,88% | - |
| 13.08.2024 | 93,50 | 94,22 | 93,32 | 93,54 | 0,13% | - |
| 12.08.2024 | 94,84 | 94,84 | 93,32 | 93,42 | -1,14% | - |
| 09.08.2024 | 94,66 | 95,02 | 93,86 | 94,50 | -0,57% | - |
| 08.08.2024 | 92,90 | 95,28 | 92,90 | 95,04 | 1,76% | - |
| 07.08.2024 | 94,48 | 94,76 | 93,40 | 93,40 | -0,26% | - |
| 06.08.2024 | 93,36 | 94,20 | 92,92 | 93,64 | 1,10% | - |
| 05.08.2024 | 93,12 | 93,12 | 89,72 | 92,62 | -2,26% | - |
| 02.08.2024 | 95,78 | 95,78 | 92,86 | 94,76 | -1,95% | - |
| 01.08.2024 | 96,28 | 98,30 | 95,70 | 96,64 | -0,56% | - |
| 31.07.2024 | 98,40 | 98,40 | 97,18 | 97,18 | -1,66% | - |
| 30.07.2024 | 96,74 | 100,05 | 96,72 | 98,82 | 1,50% | 20,00 |
| 29.07.2024 | 96,98 | 98,24 | 96,98 | 97,36 | 0,50% | - |
| 26.07.2024 | 97,52 | 97,52 | 95,44 | 96,88 | -0,82% | - |
| 25.07.2024 | 96,64 | 98,52 | 96,64 | 97,68 | 1,10% | - |
| 24.07.2024 | 97,12 | 98,18 | 96,62 | 96,62 | -1,06% | - |
| 23.07.2024 | 96,66 | 98,32 | 95,70 | 97,66 | 0,54% | - |
| 22.07.2024 | 94,94 | 97,14 | 94,94 | 97,14 | 2,06% | - |
| 19.07.2024 | 95,16 | 95,84 | 95,16 | 95,18 | -0,06% | - |
| 18.07.2024 | 95,72 | 96,64 | 95,24 | 95,24 | -0,58% | - |
| 17.07.2024 | 96,64 | 97,54 | 95,80 | 95,80 | -1,03% | - |
| 16.07.2024 | 93,04 | 96,80 | 93,04 | 96,80 | 4,04% | - |
| 15.07.2024 | 90,80 | 93,92 | 90,80 | 93,04 | 2,35% | - |
| 12.07.2024 | 89,36 | 91,76 | 89,32 | 90,90 | 1,77% | - |
| 11.07.2024 | 87,26 | 89,94 | 87,04 | 89,32 | 2,17% | - |
| 10.07.2024 | 87,00 | 87,42 | 86,52 | 87,42 | 0,25% | - |
| 09.07.2024 | 86,76 | 87,20 | 86,52 | 87,20 | -0,05% | - |
| 08.07.2024 | 86,48 | 87,64 | 86,36 | 87,24 | 0,21% | - |