Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 96,64 | 96,65 | 96,28 | 96,28 | -1,21% | - |
| 25.02.2021 | 100,81 | 101,14 | 97,12 | 97,46 | -1,77% | - |
| 24.02.2021 | 97,21 | 101,09 | 0,00 | 99,22 | 2,77% | - |
| 23.02.2021 | 96,76 | 99,01 | 0,00 | 96,54 | -0,18% | - |
| 22.02.2021 | 95,71 | 97,60 | 95,23 | 96,71 | 0,90% | - |
| 19.02.2021 | 95,44 | 96,79 | 95,09 | 95,85 | 0,41% | - |
| 18.02.2021 | 94,08 | 96,72 | 93,78 | 95,46 | 1,30% | - |
| 17.02.2021 | 93,63 | 94,61 | 92,93 | 94,23 | 0,52% | - |
| 16.02.2021 | 94,21 | 94,66 | 0,00 | 93,74 | -0,64% | - |
| 12.02.2021 | 93,49 | 95,87 | 93,23 | 94,35 | 0,22% | - |
| 11.02.2021 | 94,35 | 94,40 | 92,98 | 94,14 | -0,51% | - |
| 10.02.2021 | 93,92 | 95,51 | 0,00 | 94,62 | -0,20% | - |
| 09.02.2021 | 92,12 | 96,21 | 91,89 | 94,81 | 3,59% | - |
| 08.02.2021 | 90,95 | 91,98 | 89,94 | 91,52 | 1,89% | - |
| 05.02.2021 | 92,22 | 92,37 | 89,36 | 89,83 | 2,47% | - |
| 04.02.2021 | 87,67 | 87,93 | 87,66 | 87,66 | 0,66% | - |
| 03.02.2021 | 86,40 | 87,26 | 85,25 | 87,09 | -0,01% | - |
| 02.02.2021 | 85,63 | 87,26 | 85,41 | 87,09 | 2,60% | - |
| 01.02.2021 | 83,39 | 85,51 | 83,32 | 84,89 | 2,33% | - |
| 29.01.2021 | 83,73 | 84,56 | 82,01 | 82,95 | -2,55% | - |
| 28.01.2021 | 85,96 | 88,05 | 84,49 | 85,12 | 0,95% | - |
| 27.01.2021 | 86,21 | 86,79 | 83,70 | 84,32 | -5,54% | - |
| 26.01.2021 | 89,18 | 89,49 | 89,18 | 89,26 | -3,93% | - |
| 25.01.2021 | 92,92 | 92,92 | 92,45 | 92,91 | -0,18% | - |
| 22.01.2021 | 91,38 | 93,42 | 91,14 | 93,08 | 1,28% | - |
| 21.01.2021 | 94,18 | 94,91 | 91,67 | 91,90 | -5,23% | - |
| 20.01.2021 | 97,44 | 97,84 | 94,60 | 96,97 | 1,96% | - |
| 19.01.2021 | 95,02 | 95,64 | 94,37 | 95,11 | 1,19% | - |
| 15.01.2021 | 93,73 | 96,03 | 93,51 | 94,00 | -0,62% | - |
| 14.01.2021 | 94,77 | 97,44 | 93,19 | 94,58 | 0,83% | - |
| 13.01.2021 | 94,20 | 95,75 | 91,55 | 93,81 | -2,07% | - |
| 12.01.2021 | 95,77 | 95,79 | 95,77 | 95,79 | 2,73% | - |
| 11.01.2021 | 93,67 | 94,27 | 92,38 | 93,24 | 0,45% | - |
| 08.01.2021 | 93,41 | 94,97 | 92,63 | 92,83 | -1,04% | - |
| 07.01.2021 | 93,84 | 94,20 | 91,21 | 93,81 | 1,12% | - |
| 06.01.2021 | 90,94 | 94,58 | 90,45 | 92,77 | 4,39% | - |
| 05.01.2021 | 88,65 | 89,65 | 87,93 | 88,87 | 0,89% | - |
| 04.01.2021 | 89,77 | 90,03 | 87,23 | 88,09 | -2,34% | - |
| 31.12.2020 | 89,35 | 90,54 | 88,92 | 90,20 | 1,19% | - |
| 30.12.2020 | 89,47 | 89,88 | 87,00 | 89,13 | 0,00% | - |
| 29.12.2020 | 89,35 | 89,63 | 88,29 | 89,13 | 0,37% | - |
| 28.12.2020 | 90,17 | 91,49 | 87,09 | 88,81 | -0,68% | - |
| 24.12.2020 | 88,55 | 91,88 | 86,35 | 89,41 | 1,17% | - |
| 23.12.2020 | 87,43 | 88,50 | 87,11 | 88,38 | 1,17% | - |
| 22.12.2020 | 87,27 | 88,96 | 86,77 | 87,36 | 0,22% | - |
| 21.12.2020 | 85,18 | 87,73 | 84,97 | 87,17 | -0,39% | - |
| 18.12.2020 | 87,71 | 88,82 | 86,99 | 87,52 | 1,68% | - |
| 17.12.2020 | 86,04 | 86,60 | 84,95 | 86,07 | -1,70% | - |
| 16.12.2020 | 88,65 | 88,84 | 87,02 | 87,56 | -4,66% | - |
| 15.12.2020 | 87,01 | 102,13 | 86,92 | 91,84 | 6,80% | - |
| 14.12.2020 | 87,26 | 87,42 | 85,78 | 85,99 | -0,35% | - |
| 11.12.2020 | 86,65 | 87,04 | 85,50 | 86,29 | -0,35% | - |
| 10.12.2020 | 86,50 | 87,16 | 85,55 | 86,59 | -7,21% | - |
| 09.12.2020 | 86,10 | 93,32 | 77,18 | 93,32 | 10,59% | - |
| 08.12.2020 | 84,66 | 87,27 | 83,95 | 84,38 | 2,67% | - |
| 07.12.2020 | 83,59 | 85,39 | 77,26 | 82,19 | -1,12% | - |
| 04.12.2020 | 82,61 | 83,45 | 82,29 | 83,12 | 0,77% | - |
| 03.12.2020 | 81,76 | 82,49 | 80,54 | 82,48 | 2,63% | - |
| 02.12.2020 | 82,32 | 83,10 | 79,01 | 80,37 | -2,85% | - |
| 01.12.2020 | 83,05 | 84,64 | 81,50 | 82,73 | 0,05% | - |
| 30.11.2020 | 84,71 | 85,49 | 82,37 | 82,68 | -1,22% | - |
| 27.11.2020 | 83,04 | 85,65 | 81,57 | 83,71 | 2,60% | - |
| 25.11.2020 | 83,79 | 84,09 | 81,54 | 81,58 | -2,78% | - |
| 24.11.2020 | 83,02 | 84,26 | 82,62 | 83,91 | 2,31% | - |
| 23.11.2020 | 82,13 | 82,45 | 81,29 | 82,02 | -0,49% | - |
| 20.11.2020 | 81,42 | 82,68 | 81,18 | 82,42 | 2,34% | - |
| 19.11.2020 | 82,47 | 82,49 | 80,30 | 80,53 | -3,97% | - |
| 18.11.2020 | 84,37 | 85,07 | 81,84 | 83,86 | 0,47% | - |
| 17.11.2020 | 84,16 | 85,48 | 82,12 | 83,46 | 2,24% | - |
| 16.11.2020 | 79,89 | 81,82 | 79,68 | 81,64 | 2,83% | - |
| 13.11.2020 | 78,44 | 79,69 | 78,12 | 79,39 | 1,41% | - |
| 12.11.2020 | 77,55 | 78,60 | 76,77 | 78,29 | -0,41% | - |
| 11.11.2020 | 79,24 | 81,46 | 77,41 | 78,61 | -0,95% | - |
| 10.11.2020 | 78,94 | 79,75 | 77,23 | 79,36 | 1,52% | - |
| 09.11.2020 | 78,21 | 79,95 | 0,00 | 78,18 | 5,00% | - |
| 06.11.2020 | 74,73 | 75,22 | 73,87 | 74,45 | -1,14% | - |
| 05.11.2020 | 74,03 | 75,90 | 73,75 | 75,31 | 3,52% | - |
| 04.11.2020 | 70,99 | 73,17 | 70,13 | 72,75 | 0,48% | - |
| 03.11.2020 | 72,05 | 73,06 | 71,57 | 72,41 | 2,68% | - |
| 02.11.2020 | 71,21 | 71,54 | 69,55 | 70,52 | 1,89% | - |
| 30.10.2020 | 70,81 | 72,28 | 68,03 | 69,21 | -3,27% | - |
| 29.10.2020 | 71,60 | 72,03 | 69,78 | 71,55 | -1,02% | - |
| 28.10.2020 | 73,12 | 73,30 | 71,07 | 72,29 | -1,88% | - |
| 27.10.2020 | 73,85 | 74,36 | 72,64 | 73,67 | 0,29% | - |
| 26.10.2020 | 73,77 | 73,84 | 72,65 | 73,46 | -2,05% | - |
| 23.10.2020 | 73,62 | 75,19 | 73,20 | 75,00 | -0,58% | - |
| 22.10.2020 | 74,20 | 75,44 | 73,68 | 75,44 | -0,02% | - |
| 21.10.2020 | 73,70 | 75,46 | 73,13 | 75,46 | 2,83% | - |
| 20.10.2020 | 73,89 | 74,07 | 72,92 | 73,38 | 0,41% | - |
| 19.10.2020 | 74,60 | 74,84 | 72,84 | 73,08 | -1,85% | - |
| 16.10.2020 | 74,50 | 75,24 | 74,16 | 74,46 | 0,53% | - |
| 15.10.2020 | 74,24 | 74,84 | 73,36 | 74,07 | -0,45% | - |
| 14.10.2020 | 75,95 | 76,25 | 74,08 | 74,40 | -1,86% | - |
| 13.10.2020 | 75,67 | 77,47 | 74,97 | 75,81 | 0,23% | - |
| 12.10.2020 | 75,64 | 75,64 | 75,64 | 75,64 | 2,22% | - |
| 09.10.2020 | 73,15 | 74,81 | 72,93 | 74,00 | 1,11% | - |
| 08.10.2020 | 73,38 | 73,87 | 71,49 | 73,18 | 0,45% | - |
| 07.10.2020 | 72,54 | 74,27 | 71,67 | 72,85 | 1,03% | - |
| 06.10.2020 | 71,50 | 72,95 | 71,06 | 72,11 | 1,18% | - |
| 05.10.2020 | 70,62 | 72,28 | 70,61 | 71,27 | 0,67% | - |