88,010€
1,09%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 87,96 | 88,03 | 87,93 | 87,99 | 1,07% | - |
| 09.05.2024 | 87,06 | 87,06 | 87,06 | 87,06 | -0,56% | 2,00 |
| 08.05.2024 | 88,16 | 88,23 | 87,08 | 87,55 | -0,92% | - |
| 07.05.2024 | 88,36 | 88,36 | 88,36 | 88,36 | 1,33% | 8,00 |
| 06.05.2024 | 87,38 | 88,86 | 87,20 | 87,20 | -0,30% | 75,00 |
| 03.05.2024 | 86,20 | 87,46 | 86,14 | 87,46 | 1,65% | 88,00 |
| 02.05.2024 | 86,04 | 86,30 | 85,30 | 86,04 | -0,65% | 238,00 |
| 30.04.2024 | 86,56 | 86,92 | 86,52 | 86,60 | -0,16% | 66,00 |
| 29.04.2024 | 88,00 | 88,44 | 86,74 | 86,74 | -2,69% | 266,00 |
| 26.04.2024 | 75,24 | 94,98 | 75,24 | 89,14 | 19,84% | 1.522,00 |
| 25.04.2024 | 74,64 | 74,64 | 74,38 | 74,38 | 0,03% | 140,00 |
| 24.04.2024 | 74,36 | 74,36 | 74,36 | 74,36 | -1,09% | 200,00 |
| 23.04.2024 | 74,96 | 75,24 | 74,44 | 75,18 | -0,40% | 162,00 |
| 22.04.2024 | 75,36 | 75,48 | 75,36 | 75,48 | 2,72% | 23,00 |
| 19.04.2024 | 72,70 | 74,10 | 72,06 | 73,48 | -0,03% | 678,00 |
| 18.04.2024 | 72,62 | 73,58 | 72,26 | 73,50 | -0,08% | 1.961,00 |
| 17.04.2024 | 73,56 | 73,56 | 73,56 | 73,56 | -0,16% | 15,00 |
| 16.04.2024 | 73,80 | 74,30 | 72,69 | 73,68 | 0,82% | - |
| 15.04.2024 | 74,18 | 74,32 | 72,92 | 73,08 | -0,81% | 191,00 |
| 12.04.2024 | 74,58 | 75,06 | 73,34 | 73,68 | -1,52% | - |
| 11.04.2024 | 74,82 | 74,82 | 74,82 | 74,82 | 1,99% | 11,00 |
| 10.04.2024 | 74,77 | 74,97 | 72,98 | 73,36 | -1,69% | 33,00 |
| 09.04.2024 | 74,02 | 75,10 | 73,85 | 74,62 | 0,54% | - |
| 08.04.2024 | 72,48 | 74,26 | 72,48 | 74,22 | 2,57% | 234,00 |
| 05.04.2024 | 73,28 | 73,28 | 72,04 | 72,36 | -0,71% | 56,00 |
| 04.04.2024 | 73,84 | 74,38 | 72,46 | 72,88 | -1,19% | - |
| 03.04.2024 | 74,38 | 74,58 | 73,55 | 73,76 | -1,39% | - |
| 02.04.2024 | 75,92 | 75,92 | 74,80 | 74,80 | -2,22% | 134,00 |
| 28.03.2024 | 75,55 | 76,95 | 75,55 | 76,50 | 1,73% | 215,00 |
| 27.03.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 2,04% | 67,00 |
| 26.03.2024 | 72,95 | 74,00 | 72,75 | 73,70 | -0,20% | - |
| 25.03.2024 | 74,35 | 75,15 | 73,85 | 73,85 | -1,34% | 24,00 |
| 22.03.2024 | 76,10 | 76,10 | 74,85 | 74,85 | -0,40% | 176,00 |
| 21.03.2024 | 75,15 | 75,15 | 75,15 | 75,15 | 1,55% | 166,00 |
| 20.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,37% | 10,00 |
| 19.03.2024 | 72,35 | 73,00 | 72,35 | 73,00 | 0,83% | 34,00 |
| 18.03.2024 | 73,00 | 73,00 | 72,40 | 72,40 | -0,48% | 24,00 |
| 15.03.2024 | 70,90 | 72,75 | 70,90 | 72,75 | 2,07% | 177,00 |
| 14.03.2024 | 72,18 | 72,40 | 70,98 | 71,28 | -1,35% | - |
| 13.03.2024 | 72,25 | 72,25 | 72,25 | 72,25 | -0,28% | 260,00 |
| 12.03.2024 | 72,15 | 72,45 | 72,15 | 72,45 | -0,75% | 112,00 |
| 11.03.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -3,18% | 10,00 |
| 08.03.2024 | 73,30 | 75,40 | 73,00 | 75,40 | 1,89% | 264,00 |
| 07.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,23% | 37,00 |
| 06.03.2024 | 73,10 | 73,10 | 73,10 | 73,10 | -0,48% | 20,00 |
| 05.03.2024 | 74,85 | 74,85 | 73,45 | 73,45 | -3,55% | 157,00 |
| 04.03.2024 | 76,15 | 76,15 | 76,15 | 76,15 | 1,87% | 35,00 |
| 01.03.2024 | 75,20 | 75,20 | 74,40 | 74,75 | 0,00% | 52,00 |
| 29.02.2024 | 72,15 | 74,75 | 72,15 | 74,75 | 2,05% | 118,00 |
| 28.02.2024 | 73,25 | 73,25 | 73,25 | 73,25 | 0,96% | 1,00 |
| 27.02.2024 | 72,25 | 72,65 | 72,25 | 72,55 | -0,55% | 35,00 |
| 26.02.2024 | 72,60 | 72,95 | 72,45 | 72,95 | 2,89% | 576,00 |
| 23.02.2024 | 70,85 | 70,90 | 70,30 | 70,90 | 0,07% | 22,00 |
| 22.02.2024 | 70,50 | 71,00 | 70,50 | 70,85 | 0,00% | 116,00 |
| 21.02.2024 | 70,85 | 70,85 | 70,85 | 70,85 | -1,25% | 30,00 |
| 20.02.2024 | 71,25 | 72,35 | 71,25 | 71,75 | -0,93% | 246,00 |
| 19.02.2024 | 72,48 | 72,60 | 72,40 | 72,43 | 0,94% | - |
| 16.02.2024 | 71,75 | 71,75 | 71,75 | 71,75 | 0,56% | 50,00 |
| 15.02.2024 | 71,20 | 71,80 | 71,20 | 71,35 | 1,28% | 19,00 |
| 14.02.2024 | 70,45 | 70,45 | 70,45 | 70,45 | -0,56% | 35,00 |
| 13.02.2024 | 72,50 | 72,50 | 70,65 | 70,85 | -1,60% | 96,00 |
| 12.02.2024 | 71,35 | 72,20 | 71,35 | 72,00 | -0,83% | 155,00 |
| 09.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,07% | 14,00 |
| 08.02.2024 | 71,50 | 72,80 | 71,50 | 72,55 | 0,83% | 750,00 |
| 07.02.2024 | 73,10 | 73,35 | 71,95 | 71,95 | -0,42% | 141,00 |
| 06.02.2024 | 71,60 | 72,25 | 71,60 | 72,25 | -1,03% | 50,00 |
| 05.02.2024 | 72,25 | 73,00 | 71,70 | 73,00 | 1,88% | 59,00 |
| 02.02.2024 | 75,00 | 77,40 | 66,95 | 71,65 | -13,20% | 366,00 |
| 01.02.2024 | 82,20 | 82,80 | 81,85 | 82,55 | 0,55% | 224,00 |
| 31.01.2024 | 83,50 | 83,50 | 82,10 | 82,10 | -2,23% | 139,00 |
| 30.01.2024 | 83,55 | 84,43 | 82,68 | 83,98 | 1,79% | - |
| 29.01.2024 | 81,30 | 82,85 | 80,25 | 82,50 | 0,00% | 338,00 |
| 26.01.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 2,10% | 15,00 |
| 25.01.2024 | 80,80 | 80,80 | 80,80 | 80,80 | -0,25% | 1,00 |
| 24.01.2024 | 83,40 | 83,40 | 81,00 | 81,00 | -3,97% | 280,00 |
| 23.01.2024 | 83,05 | 84,85 | 82,85 | 84,35 | 2,49% | 327,00 |
| 22.01.2024 | 82,45 | 82,45 | 82,30 | 82,30 | 0,86% | 86,00 |
| 19.01.2024 | 81,60 | 81,60 | 81,60 | 81,60 | -0,61% | 1,00 |
| 18.01.2024 | 81,40 | 82,88 | 81,38 | 82,10 | 0,74% | - |
| 17.01.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -3,09% | 50,00 |
| 16.01.2024 | 83,40 | 84,10 | 83,40 | 84,10 | -0,12% | 49,00 |
| 15.01.2024 | 84,80 | 84,80 | 84,20 | 84,20 | 0,36% | 25,00 |
| 12.01.2024 | 82,15 | 83,90 | 82,15 | 83,90 | 4,35% | 172,00 |
| 11.01.2024 | 80,40 | 80,40 | 80,40 | 80,40 | -0,74% | 124,00 |
| 10.01.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,06% | 11,00 |
| 09.01.2024 | 80,95 | 80,95 | 80,95 | 80,95 | 0,37% | 20,00 |
| 08.01.2024 | 79,65 | 80,65 | 79,65 | 80,65 | 2,41% | 28,00 |
| 05.01.2024 | 78,75 | 78,75 | 78,75 | 78,75 | -1,01% | 1,00 |
| 04.01.2024 | 79,00 | 79,55 | 79,00 | 79,55 | 1,24% | 51,00 |
| 03.01.2024 | 82,88 | 83,10 | 78,33 | 78,58 | -5,16% | - |
| 02.01.2024 | 79,60 | 82,85 | 79,60 | 82,85 | 2,35% | 93,00 |
| 29.12.2023 | 80,95 | 80,95 | 80,95 | 80,95 | 0,62% | 2,00 |
| 28.12.2023 | 80,45 | 80,45 | 80,45 | 80,45 | -0,80% | 14,00 |
| 27.12.2023 | 82,15 | 82,40 | 81,10 | 81,10 | 2,46% | 218,00 |
| 22.12.2023 | 78,70 | 79,15 | 78,70 | 79,15 | 0,60% | 88,00 |
| 21.12.2023 | 78,18 | 79,43 | 77,95 | 78,68 | -0,85% | - |
| 20.12.2023 | 79,35 | 79,35 | 79,35 | 79,35 | 1,41% | 30,00 |
| 19.12.2023 | 78,55 | 78,55 | 78,25 | 78,25 | 0,10% | 21,00 |
| 18.12.2023 | 77,73 | 78,73 | 77,20 | 78,18 | -0,60% | - |
| 15.12.2023 | 78,25 | 79,20 | 77,55 | 78,65 | 0,83% | 321,00 |