64,020€
3,79%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 61,67 | 66,30 | 61,64 | 64,07 | 3,87% | 194,00 |
27.03.2024 | 60,32 | 61,82 | 60,18 | 61,69 | 2,32% | 53,00 |
26.03.2024 | 58,70 | 60,42 | 58,61 | 60,29 | 2,32% | 769,00 |
25.03.2024 | 57,25 | 59,47 | 56,86 | 58,92 | 2,58% | - |
22.03.2024 | 57,42 | 57,68 | 55,69 | 57,44 | 0,15% | 20,00 |
21.03.2024 | 57,58 | 59,79 | 57,00 | 57,36 | -0,04% | 59,00 |
20.03.2024 | 56,86 | 57,83 | 55,44 | 57,38 | 0,81% | 10,00 |
19.03.2024 | 54,06 | 57,27 | 53,73 | 56,92 | 5,11% | 473,00 |
18.03.2024 | 53,06 | 54,72 | 52,92 | 54,16 | 2,09% | 50,00 |
15.03.2024 | 54,03 | 54,64 | 52,81 | 53,05 | -1,31% | - |
14.03.2024 | 55,98 | 56,26 | 52,89 | 53,75 | -3,69% | - |
13.03.2024 | 55,54 | 56,25 | 55,22 | 55,81 | 0,51% | 75,00 |
12.03.2024 | 55,76 | 56,18 | 54,87 | 55,53 | -0,07% | 5,00 |
11.03.2024 | 54,84 | 56,01 | 53,83 | 55,57 | 1,26% | 113,00 |
08.03.2024 | 56,04 | 58,10 | 54,75 | 54,88 | -2,23% | - |
07.03.2024 | 51,68 | 56,28 | 50,87 | 56,13 | 8,51% | 229,00 |
06.03.2024 | 54,02 | 54,87 | 51,45 | 51,73 | -4,18% | 122,00 |
05.03.2024 | 54,28 | 54,85 | 53,21 | 53,98 | -1,02% | 514,00 |
04.03.2024 | 55,41 | 55,87 | 53,53 | 54,54 | -0,70% | 634,00 |
01.03.2024 | 53,41 | 55,91 | 52,85 | 54,92 | 3,17% | 734,00 |
29.02.2024 | 51,92 | 53,64 | 51,24 | 53,23 | 2,48% | 1.210,00 |
28.02.2024 | 52,48 | 53,02 | 51,60 | 51,94 | -0,99% | 130,00 |
27.02.2024 | 52,84 | 53,87 | 51,79 | 52,46 | -1,00% | 163,00 |
26.02.2024 | 53,02 | 53,89 | 52,43 | 52,99 | -0,38% | 55,00 |
23.02.2024 | 55,51 | 55,98 | 52,98 | 53,19 | -3,19% | 295,00 |
22.02.2024 | 59,15 | 59,89 | 53,99 | 54,94 | -6,00% | 947,00 |
21.02.2024 | 57,98 | 58,53 | 56,02 | 58,45 | 0,81% | 224,00 |
20.02.2024 | 56,50 | 58,05 | 55,04 | 57,98 | 2,21% | 42,00 |
19.02.2024 | 56,67 | 56,82 | 56,14 | 56,72 | 0,33% | 3,00 |
16.02.2024 | 56,90 | 57,51 | 55,90 | 56,54 | -0,30% | - |
15.02.2024 | 57,96 | 58,69 | 55,95 | 56,71 | -1,99% | 299,00 |
14.02.2024 | 55,55 | 57,90 | 55,52 | 57,86 | 4,22% | 219,00 |
13.02.2024 | 57,61 | 57,64 | 54,50 | 55,52 | -3,54% | 425,00 |
12.02.2024 | 56,14 | 57,63 | 56,14 | 57,56 | 2,39% | 509,00 |
09.02.2024 | 56,60 | 57,31 | 55,98 | 56,21 | -0,65% | 189,00 |
08.02.2024 | 56,76 | 57,30 | 56,17 | 56,58 | -0,33% | 84,00 |
07.02.2024 | 59,98 | 60,23 | 56,70 | 56,77 | -5,30% | 186,00 |
06.02.2024 | 58,20 | 60,01 | 57,55 | 59,95 | 3,04% | 95,00 |
05.02.2024 | 59,27 | 59,85 | 57,77 | 58,18 | -1,96% | 123,00 |
02.02.2024 | 59,37 | 59,74 | 56,42 | 59,34 | 1,17% | 72,00 |
01.02.2024 | 60,69 | 61,73 | 58,35 | 58,66 | -2,98% | 43,00 |
31.01.2024 | 60,20 | 61,72 | 59,80 | 60,46 | -0,19% | 26,00 |
30.01.2024 | 61,81 | 61,81 | 59,83 | 60,57 | -1,79% | 25,00 |
29.01.2024 | 59,34 | 61,73 | 58,63 | 61,68 | 4,02% | 113,00 |
26.01.2024 | 58,92 | 60,37 | 58,65 | 59,29 | 0,02% | 12,00 |
25.01.2024 | 58,94 | 59,81 | 58,54 | 59,28 | 0,38% | 13,00 |
24.01.2024 | 60,78 | 60,85 | 59,03 | 59,06 | -2,36% | 140,00 |
23.01.2024 | 60,56 | 61,80 | 59,70 | 60,49 | -0,22% | 29,00 |
22.01.2024 | 60,74 | 62,62 | 60,12 | 60,62 | 0,32% | 352,00 |
19.01.2024 | 60,12 | 60,89 | 59,26 | 60,43 | 0,73% | 284,00 |
18.01.2024 | 58,86 | 60,27 | 58,15 | 59,99 | 1,99% | 116,00 |
17.01.2024 | 60,35 | 60,46 | 58,01 | 58,82 | -3,08% | 208,00 |
16.01.2024 | 61,17 | 61,74 | 60,07 | 60,69 | -0,97% | 851,00 |
15.01.2024 | 61,36 | 61,44 | 61,19 | 61,29 | 0,02% | - |
12.01.2024 | 62,50 | 63,93 | 61,23 | 61,27 | -2,03% | 30,00 |
11.01.2024 | 64,06 | 64,40 | 62,31 | 62,54 | -2,11% | - |
10.01.2024 | 63,63 | 64,42 | 63,11 | 63,89 | 0,44% | 16,00 |
09.01.2024 | 64,37 | 64,40 | 62,28 | 63,61 | -0,94% | 50,00 |
08.01.2024 | 66,78 | 67,82 | 61,26 | 64,21 | -4,04% | 416,00 |
05.01.2024 | 64,93 | 67,22 | 64,10 | 66,91 | 2,76% | 282,00 |
04.01.2024 | 64,10 | 65,63 | 63,20 | 65,12 | 1,59% | 87,00 |
03.01.2024 | 67,89 | 68,08 | 63,50 | 64,10 | -4,97% | 175,00 |
02.01.2024 | 67,08 | 69,78 | 66,83 | 67,45 | -1,48% | 205,00 |
29.12.2023 | 68,49 | 68,82 | 68,05 | 68,46 | 0,01% | 49,00 |
28.12.2023 | 68,26 | 69,13 | 67,85 | 68,45 | 0,49% | 207,00 |
27.12.2023 | 68,60 | 69,68 | 67,70 | 68,12 | 2,10% | 751,00 |
22.12.2023 | 64,79 | 67,84 | 64,43 | 66,72 | 2,80% | 405,00 |
21.12.2023 | 63,05 | 65,20 | 62,02 | 64,90 | 5,38% | 23,00 |
20.12.2023 | 64,71 | 69,70 | 61,56 | 61,58 | -2,74% | 1.006,00 |
19.12.2023 | 59,07 | 64,63 | 58,97 | 63,32 | 6,98% | 288,00 |
18.12.2023 | 60,64 | 61,69 | 58,84 | 59,19 | -2,13% | 204,00 |
15.12.2023 | 61,76 | 62,53 | 59,98 | 60,48 | -2,12% | 98,00 |
14.12.2023 | 62,60 | 65,66 | 61,23 | 61,79 | -0,56% | 422,00 |
13.12.2023 | 60,81 | 62,48 | 59,03 | 62,14 | 2,56% | 265,00 |
12.12.2023 | 60,48 | 61,46 | 58,15 | 60,59 | 0,07% | 236,00 |
11.12.2023 | 59,98 | 60,92 | 58,58 | 60,54 | 0,70% | 192,00 |
08.12.2023 | 60,14 | 60,80 | 58,99 | 60,12 | -0,11% | 355,00 |
07.12.2023 | 60,47 | 60,92 | 59,71 | 60,19 | -0,56% | 112,00 |
06.12.2023 | 60,19 | 61,86 | 59,67 | 60,53 | 0,87% | 319,00 |
05.12.2023 | 60,31 | 60,49 | 58,50 | 60,01 | -1,01% | 391,00 |
04.12.2023 | 61,43 | 62,06 | 59,56 | 60,62 | -1,49% | 20,00 |
01.12.2023 | 58,59 | 61,55 | 57,80 | 61,54 | 4,65% | 3,00 |
30.11.2023 | 59,41 | 60,38 | 58,62 | 58,80 | -0,73% | - |
29.11.2023 | 59,16 | 61,87 | 59,13 | 59,24 | 0,10% | 61,00 |
28.11.2023 | 60,12 | 60,12 | 57,90 | 59,18 | -1,51% | 274,00 |
27.11.2023 | 60,02 | 60,98 | 58,67 | 60,09 | -0,31% | 225,00 |
24.11.2023 | 60,93 | 61,46 | 59,67 | 60,27 | -1,37% | 65,00 |
23.11.2023 | 60,00 | 61,11 | 59,90 | 61,11 | 1,71% | 80,00 |
22.11.2023 | 59,63 | 61,35 | 59,54 | 60,08 | 0,57% | 26,00 |
21.11.2023 | 61,44 | 61,97 | 59,65 | 59,74 | -2,88% | 157,00 |
20.11.2023 | 60,53 | 63,36 | 60,50 | 61,51 | 1,19% | 676,00 |
17.11.2023 | 56,35 | 60,94 | 56,03 | 60,79 | 7,88% | 712,00 |
16.11.2023 | 58,20 | 58,29 | 55,83 | 56,35 | -3,16% | 380,00 |
15.11.2023 | 58,57 | 59,74 | 58,05 | 58,19 | -0,14% | 185,00 |
14.11.2023 | 55,50 | 58,99 | 55,35 | 58,27 | 5,21% | 350,00 |
13.11.2023 | 55,68 | 56,37 | 54,75 | 55,38 | -0,89% | 103,00 |
10.11.2023 | 55,89 | 56,49 | 54,82 | 55,88 | -0,10% | 519,00 |
09.11.2023 | 58,70 | 59,49 | 55,82 | 55,94 | -4,74% | 60,00 |
08.11.2023 | 60,98 | 61,54 | 58,06 | 58,72 | -3,81% | 215,00 |
07.11.2023 | 60,81 | 62,18 | 60,48 | 61,05 | 0,07% | 45,00 |