70,780€
0,54%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 70,42 | 70,68 | 69,04 | 70,68 | 0,40% | - |
| 10.04.2025 | 72,30 | 72,30 | 69,24 | 70,40 | -2,76% | - |
| 09.04.2025 | 66,94 | 72,40 | 66,94 | 72,40 | 5,14% | - |
| 08.04.2025 | 70,86 | 71,26 | 68,86 | 68,86 | -2,22% | - |
| 07.04.2025 | 67,84 | 70,42 | 67,80 | 70,42 | 0,17% | - |
| 04.04.2025 | 70,36 | 70,70 | 69,48 | 70,30 | -1,07% | - |
| 03.04.2025 | 72,64 | 72,64 | 70,58 | 71,06 | -5,51% | - |
| 02.04.2025 | 74,38 | 75,62 | 73,72 | 75,20 | 0,62% | - |
| 01.04.2025 | 74,40 | 75,04 | 74,36 | 74,74 | -0,16% | - |
| 31.03.2025 | 75,50 | 75,50 | 74,86 | 74,86 | -1,01% | - |
| 28.03.2025 | 75,60 | 75,68 | 75,44 | 75,62 | 0,00% | - |
| 27.03.2025 | 74,46 | 76,02 | 74,46 | 75,62 | 1,59% | - |
| 26.03.2025 | 73,82 | 75,04 | 73,82 | 74,44 | 0,84% | - |
| 25.03.2025 | 73,84 | 74,22 | 73,66 | 73,82 | -0,03% | - |
| 24.03.2025 | 72,98 | 74,24 | 72,98 | 73,84 | 1,68% | - |
| 21.03.2025 | 73,70 | 73,70 | 72,38 | 72,62 | -1,30% | - |
| 20.03.2025 | 75,32 | 75,72 | 73,58 | 73,58 | -2,02% | - |
| 19.03.2025 | 75,28 | 76,34 | 75,10 | 75,10 | 0,05% | - |
| 18.03.2025 | 75,56 | 75,78 | 75,06 | 75,06 | -0,79% | - |
| 17.03.2025 | 75,38 | 76,16 | 75,38 | 75,66 | 0,03% | - |
| 14.03.2025 | 75,36 | 75,80 | 75,36 | 75,64 | 0,77% | - |
| 13.03.2025 | 75,24 | 75,58 | 74,50 | 75,06 | -0,19% | - |
| 12.03.2025 | 75,96 | 75,96 | 74,92 | 75,20 | -2,72% | - |
| 10.03.2025 | 78,32 | 80,14 | 77,30 | 77,30 | -1,73% | - |
| 07.03.2025 | 75,98 | 78,66 | 75,76 | 78,66 | 2,58% | - |
| 06.03.2025 | 77,14 | 77,14 | 75,84 | 76,68 | -0,52% | - |
| 05.03.2025 | 78,28 | 78,28 | 76,38 | 77,08 | -1,36% | - |
| 04.03.2025 | 78,78 | 78,78 | 78,14 | 78,14 | -1,06% | - |
| 03.03.2025 | 81,00 | 81,00 | 78,98 | 78,98 | -2,81% | - |
| 28.02.2025 | 81,98 | 82,20 | 81,26 | 81,26 | -1,10% | - |
| 27.02.2025 | 81,58 | 82,28 | 81,58 | 82,16 | 0,74% | - |
| 26.02.2025 | 81,68 | 82,66 | 81,46 | 81,56 | 0,25% | - |
| 25.02.2025 | 80,56 | 81,86 | 80,56 | 81,36 | 0,77% | - |
| 24.02.2025 | 80,42 | 81,12 | 80,00 | 80,74 | 0,12% | - |
| 21.02.2025 | 81,10 | 81,84 | 80,28 | 80,64 | -0,74% | - |
| 20.02.2025 | 83,58 | 83,58 | 81,24 | 81,24 | -3,17% | - |
| 19.02.2025 | 83,48 | 84,04 | 83,32 | 83,90 | 0,36% | - |
| 18.02.2025 | 84,50 | 85,10 | 83,60 | 83,60 | -0,92% | - |
| 17.02.2025 | 84,18 | 84,40 | 84,18 | 84,38 | 0,00% | - |
| 14.02.2025 | 86,16 | 86,22 | 84,38 | 84,38 | -2,25% | - |
| 13.02.2025 | 86,50 | 87,06 | 86,16 | 86,32 | -0,90% | - |
| 12.02.2025 | 87,42 | 87,50 | 87,06 | 87,10 | -0,37% | - |
| 11.02.2025 | 87,52 | 87,88 | 87,36 | 87,42 | -0,30% | - |
| 10.02.2025 | 87,78 | 89,04 | 87,68 | 87,68 | 0,07% | - |
| 07.02.2025 | 87,14 | 87,62 | 84,82 | 87,62 | 1,86% | - |
| 06.02.2025 | 88,62 | 89,00 | 85,54 | 86,02 | -3,22% | - |
| 05.02.2025 | 88,18 | 89,64 | 88,18 | 88,88 | 0,45% | - |
| 04.02.2025 | 88,54 | 88,84 | 88,06 | 88,48 | -0,36% | - |
| 03.02.2025 | 87,32 | 89,26 | 87,32 | 88,80 | 0,70% | - |
| 31.01.2025 | 88,46 | 88,46 | 87,16 | 88,18 | 0,05% | - |
| 30.01.2025 | 87,34 | 88,50 | 87,34 | 88,14 | 0,52% | - |
| 29.01.2025 | 88,12 | 88,88 | 87,68 | 87,68 | -0,90% | - |
| 28.01.2025 | 88,98 | 90,08 | 88,34 | 88,48 | -0,23% | 12,00 |
| 27.01.2025 | 86,94 | 89,40 | 86,94 | 88,68 | 1,51% | - |
| 24.01.2025 | 88,00 | 88,00 | 86,40 | 87,36 | -1,15% | - |
| 23.01.2025 | 88,38 | 88,38 | 87,94 | 88,38 | -0,52% | - |
| 22.01.2025 | 89,36 | 89,58 | 88,84 | 88,84 | -1,07% | - |
| 21.01.2025 | 88,84 | 90,32 | 88,84 | 89,80 | 1,42% | - |
| 20.01.2025 | 89,14 | 89,14 | 88,54 | 88,54 | -1,16% | - |
| 17.01.2025 | 89,82 | 90,76 | 89,42 | 89,58 | -0,60% | - |
| 16.01.2025 | 88,60 | 90,12 | 88,40 | 90,12 | 1,69% | - |
| 15.01.2025 | 87,72 | 89,04 | 87,72 | 88,62 | 1,00% | - |
| 14.01.2025 | 87,84 | 88,18 | 87,04 | 87,74 | -0,79% | - |
| 13.01.2025 | 86,70 | 88,44 | 86,24 | 88,44 | 1,73% | - |
| 10.01.2025 | 86,18 | 87,02 | 85,50 | 86,94 | 1,00% | 4,00 |
| 09.01.2025 | 86,08 | 86,16 | 85,72 | 86,08 | -0,23% | - |
| 08.01.2025 | 83,92 | 86,28 | 83,92 | 86,28 | 2,74% | - |
| 07.01.2025 | 83,58 | 84,38 | 83,58 | 83,98 | 0,10% | - |
| 06.01.2025 | 85,78 | 85,78 | 83,90 | 83,90 | -2,67% | - |
| 03.01.2025 | 85,22 | 86,20 | 85,02 | 86,20 | 0,80% | - |
| 02.01.2025 | 85,72 | 86,52 | 85,40 | 85,52 | 0,80% | - |
| 30.12.2024 | 85,08 | 85,08 | 84,84 | 84,84 | -0,86% | - |
| 27.12.2024 | 86,58 | 86,58 | 85,02 | 85,58 | -0,14% | - |
| 23.12.2024 | 86,72 | 86,72 | 85,50 | 85,70 | -0,99% | - |
| 20.12.2024 | 87,18 | 87,74 | 86,56 | 86,56 | -1,01% | - |
| 19.12.2024 | 87,06 | 88,34 | 87,06 | 87,44 | -0,50% | - |
| 18.12.2024 | 88,96 | 89,78 | 87,88 | 87,88 | -1,52% | - |
| 17.12.2024 | 87,98 | 89,34 | 87,98 | 89,24 | 0,81% | - |
| 16.12.2024 | 88,24 | 89,24 | 87,96 | 88,52 | 0,39% | - |
| 13.12.2024 | 90,10 | 90,10 | 88,18 | 88,18 | -2,63% | - |
| 12.12.2024 | 90,10 | 90,56 | 89,70 | 90,56 | -0,55% | - |
| 11.12.2024 | 91,52 | 92,46 | 91,06 | 91,06 | -0,57% | - |
| 10.12.2024 | 90,66 | 92,46 | 90,62 | 91,58 | 0,66% | - |
| 09.12.2024 | 90,16 | 91,54 | 90,16 | 90,98 | 0,64% | - |
| 06.12.2024 | 90,14 | 91,46 | 90,14 | 90,40 | -0,26% | - |
| 05.12.2024 | 92,90 | 92,90 | 90,64 | 90,64 | -2,68% | 66,00 |
| 04.12.2024 | 93,06 | 93,58 | 92,94 | 93,14 | 0,24% | - |
| 03.12.2024 | 93,52 | 93,52 | 92,28 | 92,92 | -0,77% | - |
| 02.12.2024 | 93,34 | 94,02 | 93,26 | 93,64 | 1,21% | - |
| 29.11.2024 | 93,02 | 93,14 | 92,02 | 92,52 | -0,75% | - |
| 28.11.2024 | 91,76 | 93,22 | 91,76 | 93,22 | 0,43% | - |
| 27.11.2024 | 94,04 | 94,04 | 92,62 | 92,82 | -1,30% | - |
| 26.11.2024 | 95,28 | 95,28 | 93,86 | 94,04 | -1,01% | - |
| 25.11.2024 | 93,60 | 96,12 | 93,60 | 95,00 | 1,41% | 60,00 |
| 22.11.2024 | 91,18 | 93,68 | 91,18 | 93,68 | 2,72% | - |
| 21.11.2024 | 89,72 | 91,34 | 89,26 | 91,20 | 1,54% | - |
| 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% | - |