2,520€
5,00%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 2,44 | 2,56 | 2,36 | 2,52 | 5,00% | 37.035,00 |
02.05.2024 | 2,55 | 2,55 | 2,35 | 2,40 | -3,23% | 15.523,00 |
30.04.2024 | 2,50 | 2,50 | 2,39 | 2,48 | 2,06% | 2.458,00 |
29.04.2024 | 2,47 | 2,47 | 2,43 | 2,43 | -0,82% | 65,00 |
26.04.2024 | 2,48 | 2,48 | 2,39 | 2,45 | 0,41% | 9.115,00 |
25.04.2024 | 2,39 | 2,46 | 2,39 | 2,44 | -0,41% | 21.812,00 |
24.04.2024 | 2,46 | 2,48 | 2,33 | 2,45 | -2,00% | 16.545,00 |
23.04.2024 | 2,57 | 2,57 | 2,46 | 2,50 | 0,40% | 52.588,00 |
22.04.2024 | 2,43 | 2,50 | 2,43 | 2,49 | 2,89% | 1.067,00 |
19.04.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -4,35% | 8.316,00 |
18.04.2024 | 2,36 | 2,63 | 2,28 | 2,53 | 4,98% | 125.853,00 |
17.04.2024 | 2,33 | 2,41 | 2,33 | 2,41 | 4,78% | 11.779,00 |
16.04.2024 | 2,48 | 2,48 | 2,30 | 2,30 | -4,56% | 17.405,00 |
15.04.2024 | 2,49 | 2,49 | 2,36 | 2,41 | -2,03% | 12.436,00 |
12.04.2024 | 2,47 | 2,60 | 2,36 | 2,46 | 3,36% | 33.013,00 |
11.04.2024 | 2,30 | 2,47 | 2,30 | 2,38 | 3,03% | 24.242,00 |
10.04.2024 | 2,48 | 2,48 | 2,31 | 2,31 | -6,10% | 41.945,00 |
09.04.2024 | 2,46 | 2,47 | 2,43 | 2,46 | 0,00% | 36.868,00 |
08.04.2024 | 2,58 | 2,58 | 2,46 | 2,46 | 0,41% | 13.588,00 |
05.04.2024 | 2,53 | 2,54 | 2,45 | 2,45 | -2,00% | 15.329,00 |
04.04.2024 | 2,72 | 2,72 | 2,48 | 2,50 | -4,21% | 72.720,00 |
03.04.2024 | 2,63 | 2,67 | 2,57 | 2,61 | 0,38% | 42.255,00 |
02.04.2024 | 2,70 | 2,77 | 2,60 | 2,60 | 0,78% | 89.088,00 |
28.03.2024 | 2,70 | 2,70 | 2,52 | 2,58 | 0,58% | 79.137,00 |
27.03.2024 | 2,50 | 2,59 | 2,48 | 2,57 | 3,01% | 27.938,00 |
26.03.2024 | 2,50 | 2,55 | 2,46 | 2,49 | -0,40% | 20.248,00 |
25.03.2024 | 2,46 | 2,61 | 2,46 | 2,50 | 0,00% | 64.422,00 |
22.03.2024 | 2,50 | 2,51 | 2,43 | 2,50 | 2,46% | 32.618,00 |
21.03.2024 | 2,43 | 2,45 | 2,25 | 2,44 | -0,61% | 24.297,00 |
20.03.2024 | 2,45 | 2,48 | 2,42 | 2,46 | -3,16% | 11.688,00 |
19.03.2024 | 2,56 | 2,58 | 2,45 | 2,54 | -3,61% | 30.903,00 |
18.03.2024 | 2,65 | 2,70 | 2,63 | 2,63 | -0,75% | 3.735,00 |
15.03.2024 | 2,70 | 2,70 | 2,65 | 2,65 | -0,56% | 138,00 |
14.03.2024 | 2,65 | 2,67 | 2,65 | 2,67 | 0,57% | 530,00 |
13.03.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 1,92% | 2.044,00 |
12.03.2024 | 2,64 | 2,70 | 2,60 | 2,60 | -2,07% | 21.088,00 |
11.03.2024 | 2,70 | 2,70 | 2,62 | 2,66 | -0,19% | 10.838,00 |
08.03.2024 | 2,63 | 2,70 | 2,63 | 2,66 | 1,33% | 5.816,00 |
07.03.2024 | 2,60 | 2,70 | 2,60 | 2,63 | -2,42% | 8.515,00 |
06.03.2024 | 2,64 | 2,70 | 2,62 | 2,69 | 1,89% | 7.656,00 |
05.03.2024 | 2,73 | 2,75 | 2,64 | 2,64 | -0,75% | 18.550,00 |
04.03.2024 | 2,70 | 2,74 | 2,66 | 2,66 | -1,30% | 27.832,00 |
01.03.2024 | 2,70 | 2,70 | 2,66 | 2,70 | -0,19% | 6.528,00 |
29.02.2024 | 2,60 | 2,70 | 2,60 | 2,70 | 3,45% | 493,00 |
28.02.2024 | 2,75 | 2,82 | 2,60 | 2,61 | -3,33% | 19.384,00 |
27.02.2024 | 2,72 | 2,76 | 2,70 | 2,70 | 0,00% | 17.341,00 |
26.02.2024 | 2,69 | 2,79 | 2,66 | 2,70 | 3,05% | 37.645,00 |
23.02.2024 | 2,60 | 2,70 | 2,42 | 2,62 | 3,97% | 95.406,00 |
22.02.2024 | 2,60 | 2,74 | 2,49 | 2,52 | 0,60% | 55.978,00 |
21.02.2024 | 2,73 | 2,76 | 2,50 | 2,51 | -7,39% | 65.406,00 |
20.02.2024 | 2,93 | 3,08 | 2,65 | 2,71 | -15,47% | 130.430,00 |
19.02.2024 | 3,30 | 3,30 | 3,20 | 3,20 | -2,59% | 10.920,00 |
16.02.2024 | 3,36 | 3,36 | 3,20 | 3,29 | -2,95% | 21.281,00 |
15.02.2024 | 3,32 | 3,40 | 3,29 | 3,39 | 3,20% | 6.539,00 |
14.02.2024 | 3,25 | 3,34 | 3,25 | 3,28 | -0,46% | 12.609,00 |
13.02.2024 | 3,31 | 3,32 | 3,26 | 3,30 | 1,23% | 14.143,00 |
12.02.2024 | 3,29 | 3,34 | 3,19 | 3,26 | 0,00% | 39.967,00 |
09.02.2024 | 3,50 | 3,50 | 3,25 | 3,26 | -6,87% | 22.122,00 |
08.02.2024 | 3,52 | 3,52 | 3,41 | 3,50 | -1,13% | 5.642,00 |
07.02.2024 | 3,49 | 3,54 | 3,34 | 3,54 | 6,32% | 16.664,00 |
06.02.2024 | 3,34 | 3,40 | 3,32 | 3,33 | 0,91% | 6.530,00 |
05.02.2024 | 3,29 | 3,40 | 3,29 | 3,30 | -0,15% | 8.372,00 |
02.02.2024 | 3,29 | 3,30 | 3,26 | 3,30 | 1,38% | 14.106,00 |
01.02.2024 | 3,32 | 3,34 | 3,17 | 3,26 | 1,88% | 15.214,00 |
31.01.2024 | 3,35 | 3,37 | 3,19 | 3,20 | -4,63% | 14.066,00 |
30.01.2024 | 3,12 | 3,35 | 3,06 | 3,35 | 5,85% | 19.441,00 |
29.01.2024 | 3,41 | 3,41 | 3,16 | 3,17 | -5,94% | 39.623,00 |
26.01.2024 | 3,48 | 3,48 | 3,36 | 3,37 | -2,18% | 2.771,00 |
25.01.2024 | 3,53 | 3,53 | 3,37 | 3,44 | -2,27% | 14.046,00 |
24.01.2024 | 3,53 | 3,59 | 3,52 | 3,52 | 0,57% | 3.092,00 |
23.01.2024 | 3,56 | 3,56 | 3,46 | 3,50 | -2,23% | 4.564,00 |
22.01.2024 | 3,45 | 3,58 | 3,45 | 3,58 | 2,87% | 31.370,00 |
19.01.2024 | 3,45 | 3,60 | 3,42 | 3,48 | 2,65% | 19.906,00 |
18.01.2024 | 3,46 | 3,46 | 3,39 | 3,39 | 0,00% | 3.670,00 |
17.01.2024 | 3,31 | 3,44 | 3,28 | 3,39 | 0,30% | 8.248,00 |
16.01.2024 | 3,42 | 3,42 | 3,33 | 3,38 | -0,59% | 7.748,00 |
15.01.2024 | 3,20 | 3,47 | 3,20 | 3,40 | 6,92% | 44.655,00 |
12.01.2024 | 3,19 | 3,20 | 3,18 | 3,18 | 1,60% | 1.138,00 |
11.01.2024 | 3,15 | 3,19 | 3,12 | 3,13 | 0,48% | 6.992,00 |
10.01.2024 | 3,19 | 3,19 | 3,12 | 3,12 | -1,11% | 1.176,00 |
09.01.2024 | 3,08 | 3,19 | 3,08 | 3,15 | 3,28% | 7.844,00 |
08.01.2024 | 3,12 | 3,19 | 3,05 | 3,05 | -1,61% | 10.022,00 |
05.01.2024 | 3,19 | 3,19 | 3,01 | 3,10 | 0,65% | 8.030,00 |
04.01.2024 | 3,12 | 3,20 | 3,07 | 3,08 | -3,60% | 7.606,00 |
03.01.2024 | 3,12 | 3,20 | 3,12 | 3,20 | 2,08% | 842,00 |
02.01.2024 | 3,16 | 3,20 | 3,05 | 3,13 | -0,48% | 5.643,00 |
29.12.2023 | 3,18 | 3,19 | 3,06 | 3,15 | -1,10% | 1.107,00 |
28.12.2023 | 3,18 | 3,19 | 3,10 | 3,18 | 0,32% | 10.852,00 |
27.12.2023 | 3,01 | 3,17 | 3,01 | 3,17 | 1,93% | 20.338,00 |
22.12.2023 | 3,15 | 3,16 | 3,05 | 3,11 | -2,51% | 30.612,00 |
21.12.2023 | 3,10 | 3,19 | 3,07 | 3,19 | 3,40% | 52.405,00 |
20.12.2023 | 3,03 | 3,10 | 3,03 | 3,09 | 2,49% | 6.568,00 |
19.12.2023 | 2,97 | 3,13 | 2,97 | 3,01 | -3,06% | 41.744,00 |
18.12.2023 | 3,14 | 3,17 | 3,06 | 3,11 | -0,48% | 24.620,00 |
15.12.2023 | 3,03 | 3,12 | 2,87 | 3,12 | 11,43% | 149.238,00 |
14.12.2023 | 2,64 | 2,80 | 2,64 | 2,80 | 4,09% | 7.489,00 |
13.12.2023 | 2,66 | 2,80 | 2,66 | 2,69 | 1,32% | 17.525,00 |
12.12.2023 | 2,75 | 2,75 | 2,64 | 2,66 | -0,56% | 9.066,00 |
11.12.2023 | 2,70 | 2,74 | 2,67 | 2,67 | -0,56% | 7.754,00 |
08.12.2023 | 2,73 | 2,90 | 2,63 | 2,69 | 5,71% | 37.301,00 |