64,025€
6,60%
Echtzeit-Aktienkurs Exact Sciences Corp
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 61,48 | 62,42 | 61,48 | 62,42 | 3,93% | 50,00 |
27.03.2024 | 60,06 | 60,06 | 60,06 | 60,06 | 0,92% | - |
26.03.2024 | 58,52 | 59,51 | 58,52 | 59,51 | 4,33% | 60,00 |
25.03.2024 | 57,03 | 57,04 | 57,03 | 57,04 | 0,12% | 10,00 |
22.03.2024 | 56,97 | 56,97 | 56,97 | 56,97 | -0,37% | - |
21.03.2024 | 57,18 | 57,18 | 57,18 | 57,18 | 0,99% | - |
20.03.2024 | 56,62 | 56,62 | 56,62 | 56,62 | 5,07% | - |
19.03.2024 | 53,89 | 53,89 | 53,89 | 53,89 | 2,01% | - |
18.03.2024 | 52,83 | 52,83 | 52,83 | 52,83 | -1,23% | - |
15.03.2024 | 53,49 | 53,49 | 53,49 | 53,49 | -3,85% | - |
14.03.2024 | 55,63 | 55,63 | 55,63 | 55,63 | 0,63% | - |
13.03.2024 | 55,28 | 55,28 | 55,28 | 55,28 | 0,51% | - |
12.03.2024 | 55,71 | 55,71 | 55,00 | 55,00 | 0,79% | 4,00 |
11.03.2024 | 54,57 | 54,57 | 54,57 | 54,57 | -2,33% | - |
08.03.2024 | 55,87 | 55,87 | 55,87 | 55,87 | 8,89% | - |
07.03.2024 | 51,27 | 51,31 | 51,27 | 51,31 | -4,33% | 31,00 |
06.03.2024 | 53,63 | 53,63 | 53,63 | 53,63 | -0,98% | - |
05.03.2024 | 54,16 | 54,16 | 54,16 | 54,16 | -0,88% | - |
04.03.2024 | 54,48 | 54,64 | 54,38 | 54,64 | 3,06% | 546,00 |
01.03.2024 | 53,02 | 53,02 | 53,02 | 53,02 | 2,55% | - |
29.02.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,13% | - |
28.02.2024 | 52,29 | 52,29 | 52,29 | 52,29 | -0,78% | - |
27.02.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,21% | - |
26.02.2024 | 52,81 | 52,81 | 52,81 | 52,81 | -0,62% | - |
23.02.2024 | 54,70 | 54,70 | 53,14 | 53,14 | -9,58% | 110,00 |
22.02.2024 | 58,19 | 58,77 | 58,19 | 58,77 | 1,84% | 60,00 |
21.02.2024 | 57,71 | 57,71 | 57,71 | 57,71 | 3,50% | - |
20.02.2024 | 56,22 | 56,22 | 55,76 | 55,76 | -0,94% | 100,00 |
19.02.2024 | 56,29 | 56,29 | 56,29 | 56,29 | -1,35% | - |
16.02.2024 | 56,47 | 57,06 | 56,47 | 57,06 | -0,95% | 100,00 |
15.02.2024 | 57,61 | 57,61 | 57,61 | 57,61 | 4,18% | - |
14.02.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -3,52% | - |
13.02.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 2,03% | - |
12.02.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -0,88% | - |
09.02.2024 | 56,68 | 56,68 | 56,68 | 56,68 | 0,51% | - |
08.02.2024 | 56,41 | 56,41 | 56,39 | 56,39 | -2,64% | 40,00 |
07.02.2024 | 59,72 | 59,72 | 57,92 | 57,92 | 0,19% | 25,00 |
06.02.2024 | 57,81 | 57,81 | 57,81 | 57,81 | -2,10% | - |
05.02.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 0,56% | - |
02.02.2024 | 58,72 | 58,72 | 58,72 | 58,72 | -2,64% | - |
01.02.2024 | 60,31 | 60,31 | 60,31 | 60,31 | 0,15% | - |
31.01.2024 | 60,22 | 60,22 | 60,22 | 60,22 | -2,03% | - |
30.01.2024 | 61,47 | 61,47 | 61,47 | 61,47 | 4,27% | - |
29.01.2024 | 58,95 | 58,95 | 58,95 | 58,95 | -0,22% | - |
26.01.2024 | 58,87 | 59,08 | 58,78 | 59,08 | 0,00% | 30,00 |
25.01.2024 | 58,71 | 59,08 | 58,71 | 59,08 | 0,29% | - |
24.01.2024 | 60,25 | 60,25 | 58,91 | 58,91 | -2,26% | - |
23.01.2024 | 60,20 | 60,47 | 60,20 | 60,27 | 0,15% | 30,00 |
22.01.2024 | 60,18 | 60,18 | 60,18 | 60,18 | 1,26% | - |
19.01.2024 | 59,71 | 59,71 | 59,43 | 59,43 | 1,52% | - |
18.01.2024 | 58,53 | 58,54 | 58,53 | 58,54 | -0,48% | 5,00 |
17.01.2024 | 60,18 | 60,18 | 58,82 | 58,82 | -3,57% | 50,00 |
16.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,08% | - |
15.01.2024 | 60,95 | 60,95 | 60,95 | 60,95 | -3,33% | - |
12.01.2024 | 62,18 | 63,05 | 62,18 | 63,05 | -0,86% | 3,00 |
11.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,43% | - |
10.01.2024 | 63,33 | 63,33 | 63,33 | 63,33 | -1,15% | - |
09.01.2024 | 64,07 | 64,07 | 64,07 | 64,07 | -3,70% | - |
08.01.2024 | 66,53 | 66,53 | 66,53 | 66,53 | 2,56% | - |
05.01.2024 | 64,81 | 64,87 | 64,81 | 64,87 | 1,06% | 16,00 |
04.01.2024 | 63,72 | 64,19 | 63,72 | 64,19 | 0,45% | 1,00 |
03.01.2024 | 67,34 | 67,34 | 63,90 | 63,90 | -4,27% | - |
02.01.2024 | 66,75 | 66,75 | 66,75 | 66,75 | -1,97% | - |
29.12.2023 | 68,09 | 68,09 | 68,09 | 68,09 | 0,40% | - |
28.12.2023 | 67,82 | 67,82 | 67,82 | 67,82 | -2,21% | - |
27.12.2023 | 68,17 | 69,35 | 68,17 | 69,35 | 7,49% | 20,00 |
22.12.2023 | 64,52 | 64,52 | 64,52 | 64,52 | 3,38% | - |
21.12.2023 | 62,41 | 62,41 | 62,41 | 62,41 | -5,28% | - |
20.12.2023 | 62,11 | 65,89 | 62,11 | 65,89 | 12,02% | 333,00 |
19.12.2023 | 58,82 | 58,82 | 58,82 | 58,82 | -2,21% | - |
18.12.2023 | 60,15 | 60,15 | 60,15 | 60,15 | -2,08% | - |
15.12.2023 | 61,43 | 61,43 | 61,43 | 61,43 | -0,87% | - |
14.12.2023 | 61,97 | 61,97 | 61,97 | 61,97 | 2,43% | - |
13.12.2023 | 60,50 | 60,50 | 60,50 | 60,50 | 0,73% | - |
12.12.2023 | 60,06 | 60,06 | 60,06 | 60,06 | 0,49% | - |
11.12.2023 | 59,77 | 59,77 | 59,77 | 59,77 | -0,15% | - |
08.12.2023 | 59,93 | 59,93 | 59,86 | 59,86 | -0,53% | 18,00 |
07.12.2023 | 60,18 | 60,18 | 60,18 | 60,18 | 1,21% | - |
06.12.2023 | 59,83 | 59,83 | 59,46 | 59,46 | -1,33% | - |
05.12.2023 | 60,26 | 60,26 | 60,26 | 60,26 | -0,22% | - |
04.12.2023 | 61,27 | 61,27 | 60,39 | 60,39 | 4,88% | 58,00 |
01.12.2023 | 58,33 | 58,33 | 57,58 | 57,58 | -2,97% | - |
30.11.2023 | 59,02 | 59,34 | 59,02 | 59,34 | 0,75% | - |
29.11.2023 | 58,90 | 58,90 | 58,90 | 58,90 | -1,47% | - |
28.11.2023 | 59,78 | 59,78 | 59,78 | 59,78 | -0,10% | - |
27.11.2023 | 59,84 | 59,84 | 59,84 | 59,84 | -1,09% | - |
24.11.2023 | 60,50 | 60,50 | 60,50 | 60,50 | 1,41% | - |
23.11.2023 | 59,66 | 59,66 | 59,66 | 59,66 | 0,02% | - |
22.11.2023 | 59,42 | 59,65 | 59,42 | 59,65 | -0,10% | 35,00 |
21.11.2023 | 61,10 | 61,10 | 59,71 | 59,71 | -2,19% | - |
20.11.2023 | 60,35 | 61,05 | 59,90 | 61,05 | 8,24% | 771,00 |
17.11.2023 | 56,40 | 56,40 | 56,40 | 56,40 | -3,01% | - |
16.11.2023 | 58,23 | 58,23 | 58,15 | 58,15 | -0,03% | 10,00 |
15.11.2023 | 58,17 | 58,17 | 58,17 | 58,17 | 0,54% | - |
14.11.2023 | 55,14 | 57,86 | 55,14 | 57,86 | 3,69% | 155,00 |
13.11.2023 | 55,48 | 55,85 | 55,40 | 55,80 | 0,31% | 148,00 |
10.11.2023 | 55,69 | 55,69 | 55,63 | 55,63 | -4,28% | - |
09.11.2023 | 58,39 | 58,39 | 58,12 | 58,12 | -2,20% | 60,00 |
08.11.2023 | 60,76 | 61,47 | 59,43 | 59,43 | -1,80% | 80,00 |
07.11.2023 | 60,52 | 60,52 | 60,52 | 60,52 | -2,95% | - |