82,694$
0,86%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 81,86 | 83,38 | 81,80 | 82,69 | 1,01% | 199.598,00 |
27.03.2024 | 79,81 | 82,10 | 79,81 | 81,86 | 2,52% | 268.717,00 |
26.03.2024 | 79,39 | 80,16 | 78,89 | 79,85 | 0,99% | 178.888,00 |
25.03.2024 | 80,90 | 81,05 | 78,73 | 79,07 | -2,26% | 179.511,00 |
22.03.2024 | 82,29 | 82,29 | 80,10 | 80,90 | -1,34% | 314.066,00 |
21.03.2024 | 80,70 | 82,59 | 80,70 | 82,00 | 1,85% | 253.970,00 |
20.03.2024 | 79,25 | 81,33 | 79,25 | 80,51 | 1,04% | 235.842,00 |
19.03.2024 | 79,00 | 79,93 | 78,97 | 79,68 | 1,05% | 320.962,00 |
18.03.2024 | 79,41 | 80,31 | 78,49 | 78,85 | -0,40% | 364.635,00 |
15.03.2024 | 77,27 | 79,51 | 77,27 | 79,17 | 2,08% | 833.180,00 |
14.03.2024 | 78,49 | 78,87 | 77,21 | 77,56 | -1,56% | 526.031,00 |
13.03.2024 | 78,87 | 79,80 | 78,62 | 78,79 | -0,76% | 157.201,00 |
12.03.2024 | 79,11 | 79,78 | 78,30 | 79,39 | -0,11% | 238.134,00 |
11.03.2024 | 80,61 | 80,66 | 79,30 | 79,48 | -1,43% | 199.793,00 |
08.03.2024 | 81,71 | 82,84 | 80,60 | 80,63 | -0,24% | 172.588,00 |
07.03.2024 | 81,27 | 81,68 | 80,60 | 80,82 | -0,42% | 182.574,00 |
06.03.2024 | 79,39 | 81,41 | 79,17 | 81,16 | 2,98% | 190.006,00 |
05.03.2024 | 81,50 | 81,69 | 78,81 | 78,81 | -3,58% | 285.124,00 |
04.03.2024 | 81,31 | 82,62 | 81,31 | 81,74 | 1,25% | 183.087,00 |
01.03.2024 | 80,92 | 80,92 | 79,69 | 80,73 | -0,20% | 172.375,00 |
29.02.2024 | 79,93 | 81,22 | 79,37 | 80,89 | 2,52% | 261.483,00 |
28.02.2024 | 78,61 | 79,66 | 78,61 | 78,90 | -0,30% | 166.160,00 |
27.02.2024 | 79,58 | 79,89 | 78,89 | 79,14 | -0,10% | 230.642,00 |
26.02.2024 | 77,82 | 79,66 | 77,82 | 79,22 | 0,97% | 207.831,00 |
23.02.2024 | 76,28 | 78,69 | 76,01 | 78,46 | 2,80% | 227.191,00 |
22.02.2024 | 76,50 | 77,25 | 75,81 | 76,32 | -0,70% | 281.790,00 |
21.02.2024 | 77,03 | 77,22 | 76,46 | 76,86 | -0,49% | 155.392,00 |
20.02.2024 | 77,08 | 78,34 | 76,91 | 77,24 | -1,09% | 173.666,00 |
16.02.2024 | 77,46 | 79,12 | 76,66 | 78,09 | 0,23% | 279.349,00 |
15.02.2024 | 76,43 | 77,97 | 75,39 | 77,91 | 2,73% | 275.790,00 |
14.02.2024 | 75,69 | 76,06 | 74,55 | 75,84 | 1,38% | 382.735,00 |
13.02.2024 | 76,54 | 77,36 | 74,30 | 74,81 | -4,98% | 543.226,00 |
12.02.2024 | 77,55 | 79,18 | 77,32 | 78,73 | 1,25% | 281.675,00 |
09.02.2024 | 78,55 | 78,79 | 77,39 | 77,76 | -1,16% | 346.751,00 |
08.02.2024 | 76,65 | 78,89 | 76,33 | 78,67 | 2,16% | 299.241,00 |
07.02.2024 | 78,63 | 78,71 | 76,90 | 77,01 | -1,65% | 407.428,00 |
06.02.2024 | 77,80 | 78,88 | 77,07 | 78,30 | 0,68% | 539.905,00 |
05.02.2024 | 79,01 | 79,01 | 75,57 | 77,77 | -0,79% | 559.347,00 |
02.02.2024 | 72,26 | 78,93 | 68,70 | 78,39 | -12,73% | 1.716.234,00 |
01.02.2024 | 88,64 | 90,09 | 87,97 | 89,83 | 1,92% | 701.802,00 |
31.01.2024 | 90,34 | 91,48 | 87,83 | 88,13 | -3,24% | 435.068,00 |
30.01.2024 | 90,17 | 91,60 | 89,71 | 91,08 | 0,60% | 260.783,00 |
29.01.2024 | 88,60 | 90,54 | 88,08 | 90,54 | 2,16% | 246.639,00 |
26.01.2024 | 89,18 | 89,86 | 88,63 | 88,63 | -0,08% | 168.034,00 |
25.01.2024 | 89,44 | 89,44 | 87,99 | 88,70 | 0,51% | 294.068,00 |
24.01.2024 | 92,04 | 92,04 | 88,22 | 88,25 | -3,03% | 273.842,00 |
23.01.2024 | 91,00 | 92,33 | 89,69 | 91,01 | 0,89% | 478.969,00 |
22.01.2024 | 89,86 | 90,38 | 89,44 | 90,21 | 1,09% | 216.114,00 |
19.01.2024 | 89,78 | 89,78 | 88,36 | 89,24 | -0,11% | 209.188,00 |
18.01.2024 | 88,87 | 89,55 | 88,33 | 89,34 | 0,65% | 273.844,00 |
17.01.2024 | 88,98 | 90,16 | 88,48 | 88,76 | -1,53% | 278.846,00 |
16.01.2024 | 90,88 | 91,92 | 89,98 | 90,14 | -1,83% | 385.195,00 |
12.01.2024 | 90,57 | 91,92 | 90,21 | 91,82 | 2,45% | 232.208,00 |
11.01.2024 | 87,67 | 89,73 | 87,50 | 89,62 | 2,08% | 278.273,00 |
10.01.2024 | 88,83 | 89,18 | 87,33 | 87,79 | -1,44% | 212.178,00 |
09.01.2024 | 87,99 | 90,22 | 87,86 | 89,07 | -0,28% | 261.641,00 |
08.01.2024 | 86,50 | 89,59 | 86,50 | 89,32 | 3,46% | 303.763,00 |
05.01.2024 | 85,71 | 86,71 | 85,41 | 86,33 | -0,17% | 299.600,00 |
04.01.2024 | 86,11 | 87,51 | 85,62 | 86,48 | 0,87% | 416.356,00 |
03.01.2024 | 90,51 | 90,89 | 85,59 | 85,73 | -5,69% | 396.647,00 |
02.01.2024 | 87,54 | 91,31 | 87,34 | 90,90 | 3,25% | 493.202,00 |
29.12.2023 | 88,99 | 89,65 | 87,85 | 88,04 | -1,41% | 200.628,00 |
28.12.2023 | 89,33 | 90,18 | 88,79 | 89,30 | -0,50% | 168.486,00 |
27.12.2023 | 90,19 | 91,35 | 89,15 | 89,75 | -0,62% | 227.608,00 |
26.12.2023 | 89,46 | 90,59 | 88,75 | 90,31 | 1,37% | 209.557,00 |
22.12.2023 | 87,06 | 89,09 | 86,63 | 89,09 | 2,97% | 313.092,00 |
21.12.2023 | 86,07 | 87,35 | 85,57 | 86,52 | 1,45% | 252.295,00 |
20.12.2023 | 85,88 | 88,03 | 85,24 | 85,28 | -1,02% | 223.986,00 |
19.12.2023 | 85,84 | 86,60 | 85,56 | 86,16 | 0,90% | 248.132,00 |
18.12.2023 | 85,06 | 86,15 | 84,28 | 85,39 | 0,89% | 250.891,00 |
15.12.2023 | 85,50 | 86,28 | 84,19 | 84,64 | -0,45% | 524.794,00 |
14.12.2023 | 84,98 | 86,19 | 83,87 | 85,02 | 1,52% | 347.749,00 |
13.12.2023 | 81,95 | 84,38 | 81,10 | 83,75 | 1,86% | 344.711,00 |
12.12.2023 | 83,04 | 83,04 | 80,98 | 82,22 | -0,90% | 366.970,00 |
11.12.2023 | 83,65 | 84,15 | 81,29 | 82,97 | -0,54% | 423.980,00 |
08.12.2023 | 83,04 | 84,00 | 82,32 | 83,42 | 0,45% | 262.566,00 |
07.12.2023 | 82,12 | 83,05 | 80,68 | 83,05 | 1,03% | 277.926,00 |
06.12.2023 | 81,15 | 82,78 | 81,14 | 82,21 | 1,71% | 263.805,00 |
05.12.2023 | 80,91 | 81,06 | 79,85 | 80,82 | -0,26% | 226.770,00 |
04.12.2023 | 78,97 | 81,25 | 78,97 | 81,03 | 2,40% | 196.642,00 |
01.12.2023 | 76,68 | 79,31 | 76,63 | 79,13 | 2,74% | 240.488,00 |
30.11.2023 | 76,49 | 78,97 | 75,73 | 77,02 | 0,73% | 255.249,00 |
29.11.2023 | 77,08 | 77,47 | 75,20 | 76,46 | -0,01% | 292.160,00 |
28.11.2023 | 76,65 | 77,35 | 76,26 | 76,47 | -0,73% | 167.068,00 |
27.11.2023 | 77,23 | 77,80 | 76,92 | 77,03 | -0,71% | 223.403,00 |
24.11.2023 | 78,19 | 78,29 | 77,00 | 77,58 | -1,00% | 63.643,00 |
22.11.2023 | 79,15 | 79,91 | 78,02 | 78,36 | -0,11% | 193.982,00 |
21.11.2023 | 77,37 | 78,58 | 77,19 | 78,45 | 0,62% | 160.196,00 |
20.11.2023 | 77,45 | 79,11 | 77,00 | 77,97 | 0,98% | 188.263,00 |
17.11.2023 | 77,57 | 78,39 | 76,53 | 77,21 | 0,23% | 465.262,00 |
16.11.2023 | 77,42 | 77,92 | 76,55 | 77,03 | -0,25% | 166.933,00 |
15.11.2023 | 78,41 | 80,82 | 76,81 | 77,22 | -1,58% | 313.518,00 |
14.11.2023 | 75,67 | 78,93 | 75,20 | 78,46 | 6,18% | 230.811,00 |
13.11.2023 | 73,50 | 74,64 | 73,49 | 73,89 | 0,15% | 211.523,00 |
10.11.2023 | 71,96 | 74,27 | 71,91 | 73,78 | 2,25% | 197.981,00 |
09.11.2023 | 73,53 | 73,53 | 71,91 | 72,16 | -1,12% | 137.044,00 |
08.11.2023 | 73,29 | 73,76 | 72,62 | 72,98 | -0,65% | 155.196,00 |
07.11.2023 | 73,32 | 73,90 | 72,61 | 73,46 | 0,07% | 173.831,00 |
06.11.2023 | 74,61 | 74,70 | 72,39 | 73,41 | -2,12% | 292.448,00 |
03.11.2023 | 75,00 | 75,50 | 73,85 | 75,00 | 1,47% | 219.214,00 |