2,515€
2,65%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,45 | 2,57 | 2,36 | 2,46 | 0,41% | 46.048,00 |
| 02.05.2024 | 2,43 | 2,49 | 2,36 | 2,45 | 0,00% | 12.492,00 |
| 30.04.2024 | 2,48 | 2,50 | 2,40 | 2,45 | -1,21% | 7.039,00 |
| 29.04.2024 | 2,49 | 2,51 | 2,41 | 2,48 | -0,40% | 5.279,00 |
| 26.04.2024 | 2,48 | 2,49 | 2,41 | 2,49 | 3,32% | 9.815,00 |
| 25.04.2024 | 2,40 | 2,53 | 2,40 | 2,41 | -3,21% | 4.913,00 |
| 24.04.2024 | 2,56 | 2,56 | 2,36 | 2,49 | 1,63% | 30.252,00 |
| 23.04.2024 | 2,58 | 2,58 | 2,45 | 2,45 | -2,00% | 24.171,00 |
| 22.04.2024 | 2,47 | 2,56 | 2,44 | 2,50 | 1,21% | 9.625,00 |
| 19.04.2024 | 2,51 | 2,54 | 2,45 | 2,47 | -1,59% | 18.990,00 |
| 18.04.2024 | 2,36 | 2,62 | 2,35 | 2,51 | 2,45% | 55.576,00 |
| 17.04.2024 | 2,31 | 2,45 | 2,31 | 2,45 | 6,06% | 5.089,00 |
| 16.04.2024 | 2,45 | 2,49 | 2,31 | 2,31 | -1,70% | 7.505,00 |
| 15.04.2024 | 2,47 | 2,47 | 2,35 | 2,35 | -2,89% | 13.965,00 |
| 12.04.2024 | 2,40 | 2,59 | 2,34 | 2,42 | 3,86% | 29.644,00 |
| 11.04.2024 | 2,29 | 2,50 | 2,28 | 2,33 | -2,51% | 33.603,00 |
| 10.04.2024 | 2,41 | 2,51 | 2,31 | 2,39 | -4,78% | 21.583,00 |
| 09.04.2024 | 2,47 | 2,51 | 2,40 | 2,51 | 1,62% | 13.636,00 |
| 08.04.2024 | 2,46 | 2,57 | 2,40 | 2,47 | -1,59% | 15.587,00 |
| 05.04.2024 | 2,51 | 2,55 | 2,46 | 2,51 | -1,95% | 36.677,00 |
| 04.04.2024 | 2,72 | 2,72 | 2,46 | 2,56 | -6,23% | 90.571,00 |
| 03.04.2024 | 2,64 | 2,78 | 2,63 | 2,73 | -0,36% | 25.555,00 |
| 02.04.2024 | 2,71 | 2,79 | 2,64 | 2,74 | 3,98% | 77.240,00 |
| 28.03.2024 | 2,70 | 2,71 | 2,53 | 2,64 | -0,57% | 29.370,00 |
| 27.03.2024 | 2,46 | 2,67 | 2,46 | 2,65 | 7,51% | 22.713,00 |
| 26.03.2024 | 2,52 | 2,59 | 2,45 | 2,47 | -1,99% | 21.277,00 |
| 25.03.2024 | 2,57 | 2,69 | 2,45 | 2,52 | -1,95% | 29.087,00 |
| 22.03.2024 | 2,46 | 2,57 | 2,42 | 2,57 | 4,48% | 25.305,00 |
| 21.03.2024 | 2,52 | 2,52 | 2,28 | 2,46 | -2,58% | 24.880,00 |
| 20.03.2024 | 2,54 | 2,54 | 2,43 | 2,52 | 0,80% | 6.786,00 |
| 19.03.2024 | 2,64 | 2,64 | 2,43 | 2,50 | -5,12% | 27.190,00 |
| 18.03.2024 | 2,65 | 2,68 | 2,61 | 2,64 | -0,38% | 6.750,00 |
| 15.03.2024 | 2,67 | 2,67 | 2,61 | 2,65 | 0,38% | 9.929,00 |
| 14.03.2024 | 2,68 | 2,69 | 2,64 | 2,64 | 0,96% | 8.119,00 |
| 13.03.2024 | 2,69 | 2,69 | 2,61 | 2,61 | -0,19% | 8.045,00 |
| 12.03.2024 | 2,62 | 2,71 | 2,61 | 2,62 | -3,33% | 12.616,00 |
| 11.03.2024 | 2,63 | 2,71 | 2,62 | 2,71 | 0,00% | 18.119,00 |
| 08.03.2024 | 2,63 | 2,71 | 2,63 | 2,71 | 3,05% | 15.840,00 |
| 07.03.2024 | 2,64 | 2,71 | 2,63 | 2,63 | -0,57% | 8.778,00 |
| 06.03.2024 | 2,70 | 2,71 | 2,63 | 2,64 | 0,38% | 12.418,00 |
| 05.03.2024 | 2,67 | 2,75 | 2,63 | 2,63 | -1,13% | 28.841,00 |
| 04.03.2024 | 2,68 | 2,78 | 2,66 | 2,66 | -4,14% | 23.161,00 |
| 01.03.2024 | 2,78 | 2,78 | 2,66 | 2,78 | 0,00% | 15.433,00 |
| 29.02.2024 | 2,67 | 2,78 | 2,66 | 2,78 | 4,13% | 10.352,00 |
| 28.02.2024 | 2,69 | 2,80 | 2,66 | 2,67 | -4,82% | 25.432,00 |
| 27.02.2024 | 2,75 | 2,80 | 2,66 | 2,80 | 1,82% | 25.826,00 |
| 26.02.2024 | 2,76 | 2,78 | 2,63 | 2,75 | 2,61% | 33.530,00 |
| 23.02.2024 | 2,58 | 2,71 | 2,46 | 2,68 | 3,88% | 51.617,00 |
| 22.02.2024 | 2,63 | 2,76 | 2,51 | 2,58 | -0,58% | 19.642,00 |
| 21.02.2024 | 2,73 | 2,85 | 2,48 | 2,60 | -5,46% | 70.756,00 |
| 20.02.2024 | 3,17 | 3,17 | 2,65 | 2,75 | -13,54% | 125.086,00 |
| 19.02.2024 | 3,30 | 3,44 | 3,08 | 3,18 | -1,70% | 52.679,00 |
| 16.02.2024 | 3,34 | 3,45 | 3,23 | 3,23 | -3,15% | 25.947,00 |
| 15.02.2024 | 3,35 | 3,40 | 3,26 | 3,34 | -0,45% | 11.069,00 |
| 14.02.2024 | 3,40 | 3,40 | 3,25 | 3,35 | 2,92% | 10.732,00 |
| 13.02.2024 | 3,27 | 3,40 | 3,18 | 3,26 | -3,13% | 4.358,00 |
| 12.02.2024 | 3,29 | 3,46 | 3,16 | 3,36 | 1,97% | 44.564,00 |
| 09.02.2024 | 3,50 | 3,50 | 3,24 | 3,30 | -5,72% | 21.428,00 |
| 08.02.2024 | 3,42 | 3,50 | 3,31 | 3,50 | 2,19% | 11.496,00 |
| 07.02.2024 | 3,31 | 3,50 | 3,31 | 3,42 | 1,79% | 26.002,00 |
| 06.02.2024 | 3,28 | 3,47 | 3,28 | 3,36 | 0,15% | 14.071,00 |
| 05.02.2024 | 3,35 | 3,41 | 3,29 | 3,36 | 2,13% | 19.703,00 |
| 02.02.2024 | 3,36 | 3,44 | 3,26 | 3,29 | 0,92% | 14.609,00 |
| 01.02.2024 | 3,31 | 3,42 | 3,19 | 3,26 | 0,31% | 10.093,00 |
| 31.01.2024 | 3,40 | 3,40 | 3,16 | 3,25 | -4,42% | 5.125,00 |
| 30.01.2024 | 3,20 | 3,41 | 3,13 | 3,40 | 6,09% | 17.538,00 |
| 29.01.2024 | 3,31 | 3,43 | 3,13 | 3,20 | -4,76% | 28.571,00 |
| 26.01.2024 | 3,38 | 3,50 | 3,36 | 3,36 | -3,59% | 10.944,00 |
| 25.01.2024 | 3,57 | 3,57 | 3,36 | 3,49 | -2,52% | 12.236,00 |
| 24.01.2024 | 3,57 | 3,60 | 3,46 | 3,58 | 0,85% | 6.651,00 |
| 23.01.2024 | 3,53 | 3,64 | 3,46 | 3,55 | 0,71% | 4.336,00 |
| 22.01.2024 | 3,60 | 3,64 | 3,47 | 3,52 | -0,42% | 20.017,00 |
| 19.01.2024 | 3,45 | 3,59 | 3,40 | 3,54 | 6,16% | 20.618,00 |
| 18.01.2024 | 3,42 | 3,45 | 3,33 | 3,33 | 0,45% | 7.902,00 |
| 17.01.2024 | 3,40 | 3,48 | 3,28 | 3,32 | -2,64% | 17.487,00 |
| 16.01.2024 | 3,34 | 3,45 | 3,33 | 3,41 | -1,30% | 5.591,00 |
| 15.01.2024 | 3,31 | 3,51 | 3,20 | 3,45 | 7,98% | 34.148,00 |
| 12.01.2024 | 3,11 | 3,24 | 3,11 | 3,20 | 0,31% | 28.194,00 |
| 11.01.2024 | 3,20 | 3,21 | 3,09 | 3,19 | 0,31% | 6.647,00 |
| 10.01.2024 | 3,20 | 3,21 | 3,09 | 3,18 | -0,31% | 8.422,00 |
| 09.01.2024 | 3,18 | 3,19 | 3,03 | 3,19 | 5,12% | 10.338,00 |
| 08.01.2024 | 3,15 | 3,19 | 3,01 | 3,03 | -1,14% | 14.070,00 |
| 05.01.2024 | 3,11 | 3,19 | 3,06 | 3,07 | -1,29% | 9.106,00 |
| 04.01.2024 | 3,14 | 3,25 | 3,11 | 3,11 | -4,61% | 12.769,00 |
| 03.01.2024 | 3,11 | 3,26 | 3,06 | 3,26 | 2,04% | 24.878,00 |
| 02.01.2024 | 3,14 | 3,20 | 3,10 | 3,19 | 1,27% | 15.484,00 |
| 29.12.2023 | 3,10 | 3,17 | 3,10 | 3,15 | 0,80% | 4.220,00 |
| 28.12.2023 | 3,17 | 3,17 | 3,11 | 3,13 | -1,26% | 9.046,00 |
| 27.12.2023 | 3,10 | 3,17 | 3,01 | 3,17 | 2,26% | 13.867,00 |
| 22.12.2023 | 3,10 | 3,20 | 3,04 | 3,10 | -0,48% | 20.542,00 |
| 21.12.2023 | 3,11 | 3,24 | 3,02 | 3,11 | -0,16% | 30.087,00 |
| 20.12.2023 | 3,01 | 3,15 | 3,01 | 3,12 | 1,30% | 12.142,00 |
| 19.12.2023 | 3,01 | 3,13 | 2,98 | 3,08 | 2,16% | 25.609,00 |
| 18.12.2023 | 3,04 | 3,18 | 3,01 | 3,01 | -3,68% | 26.344,00 |
| 15.12.2023 | 2,75 | 3,19 | 2,75 | 3,13 | 13,64% | 89.605,00 |
| 14.12.2023 | 2,66 | 2,84 | 2,66 | 2,75 | 3,77% | 13.360,00 |
| 13.12.2023 | 2,67 | 2,81 | 2,65 | 2,65 | -2,93% | 12.531,00 |
| 12.12.2023 | 2,67 | 2,80 | 2,67 | 2,73 | 0,00% | 11.278,00 |
| 11.12.2023 | 2,73 | 2,79 | 2,62 | 2,73 | -0,18% | 12.984,00 |
| 08.12.2023 | 2,63 | 2,90 | 2,55 | 2,74 | 4,19% | 41.158,00 |