88,500€
0,94%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 88,14 | 89,53 | 87,41 | 88,30 | 0,71% | - |
| 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% | - |
| 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% | - |