41,535€
-0,24%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 41,68 | 42,50 | 41,35 | 41,90 | 0,23% | - |
| 30.05.2024 | 41,24 | 42,81 | 40,87 | 41,80 | 0,72% | 134,00 |
| 29.05.2024 | 43,25 | 43,75 | 40,33 | 41,51 | -4,13% | - |
| 28.05.2024 | 45,84 | 46,34 | 43,09 | 43,29 | -5,88% | 12,00 |
| 27.05.2024 | 46,11 | 46,30 | 45,98 | 46,00 | 0,10% | - |
| 24.05.2024 | 48,14 | 49,70 | 45,66 | 45,96 | -8,19% | - |
| 23.05.2024 | 49,83 | 50,59 | 46,05 | 50,05 | 1,24% | - |
| 22.05.2024 | 49,36 | 49,99 | 48,05 | 49,44 | 0,26% | - |
| 21.05.2024 | 47,01 | 50,59 | 46,74 | 49,31 | 4,91% | - |
| 20.05.2024 | 46,45 | 47,80 | 46,06 | 47,01 | 1,41% | 30,00 |
| 17.05.2024 | 47,89 | 48,50 | 46,32 | 46,35 | -3,10% | - |
| 16.05.2024 | 49,12 | 49,52 | 47,77 | 47,83 | -2,40% | - |
| 15.05.2024 | 49,88 | 50,85 | 48,76 | 49,01 | -1,80% | 725,00 |
| 14.05.2024 | 51,50 | 52,68 | 48,38 | 49,91 | -3,14% | - |
| 13.05.2024 | 49,81 | 51,68 | 49,54 | 51,53 | 3,77% | - |
| 10.05.2024 | 50,30 | 51,26 | 48,72 | 49,66 | -1,17% | - |
| 09.05.2024 | 55,16 | 55,16 | 44,34 | 50,25 | -9,20% | - |
| 08.05.2024 | 57,19 | 57,89 | 54,94 | 55,34 | -3,11% | - |
| 07.05.2024 | 58,35 | 59,34 | 56,98 | 57,11 | -2,97% | - |
| 06.05.2024 | 58,29 | 59,30 | 55,46 | 58,86 | 2,03% | - |
| 03.05.2024 | 56,67 | 59,39 | 56,55 | 57,69 | 2,17% | - |
| 02.05.2024 | 56,13 | 57,25 | 55,23 | 56,47 | 1,58% | - |
| 30.04.2024 | 54,90 | 56,02 | 53,72 | 55,59 | 1,34% | 160,00 |
| 29.04.2024 | 55,10 | 56,37 | 54,70 | 54,85 | -0,21% | - |
| 26.04.2024 | 55,37 | 56,38 | 54,63 | 54,97 | 0,33% | - |
| 25.04.2024 | 58,54 | 59,45 | 54,46 | 54,79 | -7,29% | - |
| 24.04.2024 | 59,81 | 60,00 | 59,09 | 59,09 | -0,43% | - |
| 23.04.2024 | 58,49 | 60,72 | 57,90 | 59,35 | 1,28% | - |
| 22.04.2024 | 57,41 | 59,33 | 56,91 | 58,60 | 2,39% | - |
| 19.04.2024 | 59,10 | 59,57 | 56,73 | 57,23 | -4,02% | - |
| 18.04.2024 | 59,50 | 61,02 | 57,99 | 59,63 | 0,63% | - |
| 17.04.2024 | 60,05 | 62,75 | 59,05 | 59,26 | -1,42% | - |
| 16.04.2024 | 61,48 | 62,15 | 59,95 | 60,11 | -2,24% | - |
| 15.04.2024 | 67,38 | 67,81 | 61,43 | 61,49 | -8,32% | - |
| 12.04.2024 | 68,14 | 69,03 | 66,47 | 67,07 | -1,41% | - |
| 11.04.2024 | 68,50 | 68,65 | 64,43 | 68,03 | -0,72% | - |
| 10.04.2024 | 68,46 | 68,76 | 66,07 | 68,53 | 0,01% | - |
| 09.04.2024 | 65,79 | 68,61 | 65,52 | 68,52 | 4,28% | - |
| 08.04.2024 | 64,73 | 66,30 | 64,31 | 65,71 | 1,38% | - |
| 05.04.2024 | 64,95 | 65,59 | 64,07 | 64,81 | 0,05% | - |
| 04.04.2024 | 67,36 | 67,83 | 64,47 | 64,78 | -3,64% | - |
| 03.04.2024 | 68,05 | 69,06 | 64,58 | 67,22 | -1,86% | 25,00 |
| 02.04.2024 | 65,28 | 74,91 | 64,34 | 68,50 | 5,22% | - |
| 28.03.2024 | 61,66 | 66,30 | 61,64 | 65,10 | 5,08% | - |
| 27.03.2024 | 60,31 | 61,96 | 60,07 | 61,96 | 3,29% | - |
| 26.03.2024 | 58,70 | 60,55 | 58,48 | 59,98 | 2,96% | - |
| 25.03.2024 | 57,26 | 59,62 | 56,80 | 58,26 | 2,66% | - |
| 22.03.2024 | 57,42 | 57,68 | 55,60 | 56,75 | -1,24% | - |
| 21.03.2024 | 57,60 | 59,78 | 56,41 | 57,46 | 2,11% | - |
| 20.03.2024 | 56,86 | 57,82 | 55,34 | 56,27 | -0,22% | - |
| 19.03.2024 | 54,06 | 57,31 | 53,64 | 56,39 | 5,19% | - |
| 18.03.2024 | 53,34 | 54,72 | 52,81 | 53,61 | -0,75% | 310,00 |
| 15.03.2024 | 54,03 | 54,65 | 52,79 | 54,02 | 0,50% | - |
| 14.03.2024 | 55,98 | 56,35 | 52,90 | 53,75 | -3,32% | - |
| 13.03.2024 | 55,54 | 56,29 | 55,26 | 55,59 | 0,41% | - |
| 12.03.2024 | 55,76 | 56,28 | 54,89 | 55,37 | -0,84% | 75,00 |
| 11.03.2024 | 54,86 | 56,19 | 54,33 | 55,84 | 1,73% | - |
| 08.03.2024 | 56,04 | 58,14 | 54,75 | 54,89 | -2,22% | - |
| 07.03.2024 | 51,64 | 56,34 | 51,29 | 56,13 | 8,68% | - |
| 06.03.2024 | 54,01 | 54,85 | 51,34 | 51,65 | -4,17% | 740,00 |
| 05.03.2024 | 54,29 | 54,85 | 53,11 | 53,89 | -1,16% | - |
| 04.03.2024 | 54,70 | 55,87 | 53,53 | 54,52 | -0,61% | - |
| 01.03.2024 | 53,40 | 55,91 | 52,84 | 54,86 | 3,11% | - |
| 29.02.2024 | 51,91 | 53,75 | 51,70 | 53,20 | 2,42% | - |
| 28.02.2024 | 52,49 | 53,15 | 51,75 | 51,95 | -0,96% | - |
| 27.02.2024 | 52,84 | 53,87 | 51,73 | 52,45 | -0,99% | 100,00 |
| 26.02.2024 | 53,02 | 54,04 | 52,41 | 52,98 | -0,28% | - |
| 23.02.2024 | 55,39 | 55,66 | 52,99 | 53,13 | -3,35% | 105,00 |
| 22.02.2024 | 58,86 | 59,56 | 53,86 | 54,97 | -6,15% | - |
| 21.02.2024 | 57,98 | 58,57 | 55,94 | 58,57 | 0,99% | - |
| 20.02.2024 | 56,47 | 58,04 | 55,04 | 57,99 | 2,38% | 298,00 |
| 19.02.2024 | 56,66 | 56,80 | 56,41 | 56,64 | 0,08% | - |
| 16.02.2024 | 56,90 | 57,61 | 55,80 | 56,60 | -0,19% | - |
| 15.02.2024 | 57,96 | 58,65 | 55,97 | 56,70 | -2,01% | - |
| 14.02.2024 | 55,55 | 58,04 | 55,55 | 57,87 | 4,20% | - |
| 13.02.2024 | 57,60 | 57,64 | 54,43 | 55,53 | -3,66% | - |
| 12.02.2024 | 56,14 | 57,64 | 56,14 | 57,64 | 2,60% | - |
| 09.02.2024 | 56,60 | 57,11 | 55,84 | 56,18 | -0,70% | 6,00 |
| 08.02.2024 | 56,76 | 57,39 | 56,09 | 56,58 | -0,28% | 210,00 |
| 07.02.2024 | 59,98 | 60,16 | 56,71 | 56,74 | -5,54% | - |
| 06.02.2024 | 58,20 | 60,21 | 57,78 | 60,07 | 3,36% | 70,00 |
| 05.02.2024 | 59,27 | 59,79 | 57,64 | 58,12 | -2,10% | 30,00 |
| 02.02.2024 | 59,37 | 59,74 | 56,29 | 59,36 | 0,89% | - |
| 01.02.2024 | 60,68 | 61,75 | 58,35 | 58,84 | -2,78% | - |
| 31.01.2024 | 60,23 | 61,88 | 59,81 | 60,52 | -0,07% | - |
| 30.01.2024 | 61,81 | 61,81 | 59,73 | 60,56 | -1,91% | - |
| 29.01.2024 | 59,34 | 61,74 | 58,70 | 61,74 | 4,26% | - |
| 26.01.2024 | 58,92 | 60,50 | 58,67 | 59,22 | -0,10% | - |
| 25.01.2024 | 58,94 | 59,91 | 58,44 | 59,28 | 0,44% | - |
| 24.01.2024 | 60,78 | 60,85 | 59,00 | 59,02 | -2,45% | - |
| 23.01.2024 | 60,56 | 61,85 | 59,70 | 60,50 | -0,26% | - |
| 22.01.2024 | 60,74 | 62,73 | 60,12 | 60,66 | 0,34% | - |
| 19.01.2024 | 60,12 | 60,89 | 59,13 | 60,46 | 0,78% | - |
| 18.01.2024 | 58,86 | 60,27 | 58,04 | 59,99 | 1,88% | - |
| 17.01.2024 | 60,35 | 60,46 | 57,93 | 58,88 | -3,02% | - |
| 16.01.2024 | 61,17 | 61,74 | 59,84 | 60,72 | -0,95% | - |
| 15.01.2024 | 61,36 | 61,43 | 61,20 | 61,30 | -0,01% | - |
| 12.01.2024 | 62,50 | 64,04 | 61,23 | 61,30 | -2,03% | - |
| 11.01.2024 | 64,06 | 64,58 | 62,32 | 62,57 | -2,14% | - |
| 10.01.2024 | 63,63 | 64,61 | 63,00 | 63,94 | 0,38% | - |