59,220€
-0,72%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,10 | 59,30 | 59,06 | 59,24 | -0,65% | - |
| 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% | - |
| 09.01.2024 | 64,37 | 64,40 | 62,20 | 63,70 | -1,15% | 40,00 |
| 08.01.2024 | 66,78 | 67,63 | 61,07 | 64,44 | -3,71% | - |
| 05.01.2024 | 64,93 | 67,30 | 64,10 | 66,92 | 2,85% | - |
| 04.01.2024 | 64,10 | 65,63 | 63,05 | 65,06 | 1,59% | - |
| 03.01.2024 | 67,82 | 67,99 | 63,35 | 64,04 | -4,98% | 400,00 |
| 02.01.2024 | 67,08 | 69,97 | 66,86 | 67,40 | -1,59% | - |
| 29.12.2023 | 68,49 | 68,64 | 68,26 | 68,49 | 0,07% | - |
| 28.12.2023 | 68,26 | 69,24 | 67,78 | 68,44 | 0,43% | 194,00 |
| 27.12.2023 | 68,60 | 69,88 | 67,54 | 68,15 | 2,12% | 50,00 |
| 22.12.2023 | 64,79 | 67,88 | 64,49 | 66,73 | 2,79% | - |
| 21.12.2023 | 62,56 | 65,37 | 62,02 | 64,92 | 5,48% | - |
| 20.12.2023 | 64,39 | 69,90 | 61,53 | 61,55 | -2,65% | - |
| 19.12.2023 | 59,07 | 64,79 | 58,97 | 63,23 | 6,87% | - |
| 18.12.2023 | 60,64 | 61,66 | 58,68 | 59,16 | -2,14% | - |
| 15.12.2023 | 61,77 | 62,77 | 59,89 | 60,46 | -1,99% | - |
| 14.12.2023 | 62,60 | 65,84 | 61,23 | 61,69 | -0,88% | - |
| 13.12.2023 | 60,81 | 62,63 | 59,02 | 62,23 | 2,68% | 12,00 |
| 12.12.2023 | 60,48 | 61,35 | 58,01 | 60,61 | 0,21% | 500,00 |
| 11.12.2023 | 59,98 | 60,91 | 58,41 | 60,48 | 0,57% | - |
| 08.12.2023 | 60,14 | 60,84 | 58,93 | 60,13 | -0,10% | - |
| 07.12.2023 | 60,49 | 60,92 | 59,60 | 60,19 | -0,60% | - |
| 06.12.2023 | 60,23 | 61,96 | 59,54 | 60,56 | 0,92% | 13,00 |
| 05.12.2023 | 60,29 | 60,57 | 58,33 | 60,00 | -0,95% | - |
| 04.12.2023 | 61,44 | 62,22 | 59,59 | 60,58 | -1,66% | 89,00 |
| 01.12.2023 | 58,59 | 61,60 | 57,70 | 61,60 | 4,81% | - |
| 30.11.2023 | 59,41 | 60,54 | 58,47 | 58,77 | -0,83% | - |
| 29.11.2023 | 59,14 | 62,07 | 59,13 | 59,26 | 0,21% | - |
| 28.11.2023 | 60,12 | 60,12 | 57,75 | 59,14 | -1,55% | - |
| 27.11.2023 | 60,02 | 61,18 | 58,57 | 60,07 | -0,81% | - |