87,750€
0,22%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 87,58 | 87,93 | 87,58 | 87,75 | 0,22% | - |
| 03.05.2024 | 86,17 | 87,84 | 85,80 | 87,56 | 1,67% | - |
| 02.05.2024 | 86,19 | 86,39 | 85,34 | 86,12 | -0,08% | - |
| 30.04.2024 | 86,95 | 87,77 | 85,99 | 86,19 | -0,85% | 8,00 |
| 29.04.2024 | 88,80 | 89,22 | 86,57 | 86,93 | -2,25% | - |
| 26.04.2024 | 80,15 | 95,61 | 80,15 | 88,93 | 9,12% | 662,00 |
| 25.04.2024 | 75,34 | 84,25 | 74,10 | 81,50 | 8,20% | - |
| 24.04.2024 | 75,10 | 75,41 | 74,42 | 75,32 | 0,35% | - |
| 23.04.2024 | 74,77 | 75,68 | 74,49 | 75,06 | 0,28% | 10,00 |
| 22.04.2024 | 74,35 | 75,78 | 74,04 | 74,85 | 0,52% | - |
| 19.04.2024 | 73,40 | 74,57 | 72,72 | 74,46 | 1,39% | 99,00 |
| 18.04.2024 | 72,83 | 73,97 | 72,63 | 73,44 | 0,73% | 299,00 |
| 17.04.2024 | 73,60 | 74,40 | 72,82 | 72,91 | -1,07% | - |
| 16.04.2024 | 73,76 | 74,30 | 72,68 | 73,70 | -0,22% | - |
| 15.04.2024 | 73,26 | 74,32 | 72,86 | 73,86 | 0,19% | - |
| 12.04.2024 | 74,47 | 75,06 | 73,34 | 73,72 | -0,98% | - |
| 11.04.2024 | 73,38 | 74,78 | 72,97 | 74,45 | 1,38% | - |
| 10.04.2024 | 74,73 | 74,97 | 72,98 | 73,44 | -1,54% | - |
| 09.04.2024 | 74,05 | 75,10 | 73,79 | 74,59 | 0,73% | - |
| 08.04.2024 | 72,81 | 74,60 | 72,48 | 74,05 | 1,59% | 20,00 |
| 05.04.2024 | 72,87 | 73,26 | 71,88 | 72,89 | 0,00% | 92,00 |
| 04.04.2024 | 73,80 | 74,37 | 72,46 | 72,89 | -1,34% | - |
| 03.04.2024 | 74,59 | 74,59 | 73,17 | 73,88 | -1,16% | - |
| 02.04.2024 | 76,65 | 76,65 | 73,91 | 74,75 | -2,57% | - |
| 28.03.2024 | 75,75 | 77,30 | 75,50 | 76,73 | 1,39% | - |
| 27.03.2024 | 73,73 | 75,88 | 73,73 | 75,68 | 2,75% | 97,00 |
| 26.03.2024 | 72,98 | 74,00 | 72,43 | 73,65 | 0,89% | - |
| 25.03.2024 | 74,55 | 75,03 | 72,68 | 73,00 | -2,54% | - |
| 22.03.2024 | 75,50 | 76,10 | 74,08 | 74,90 | -1,09% | - |
| 21.03.2024 | 73,73 | 75,98 | 73,60 | 75,73 | 2,64% | - |
| 20.03.2024 | 73,33 | 74,48 | 73,28 | 73,78 | 0,75% | - |
| 19.03.2024 | 72,53 | 73,63 | 72,18 | 73,23 | 0,93% | - |
| 18.03.2024 | 72,68 | 73,78 | 72,15 | 72,55 | -0,24% | - |
| 15.03.2024 | 71,13 | 73,00 | 71,03 | 72,73 | 2,32% | - |
| 14.03.2024 | 71,98 | 72,40 | 70,98 | 71,08 | -1,28% | - |
| 13.03.2024 | 72,68 | 72,95 | 71,80 | 72,00 | -1,00% | - |
| 12.03.2024 | 72,03 | 72,95 | 71,25 | 72,73 | 0,00% | - |
| 11.03.2024 | 73,70 | 73,80 | 72,60 | 72,73 | -1,36% | - |
| 08.03.2024 | 73,83 | 75,58 | 73,33 | 73,73 | -0,17% | - |
| 07.03.2024 | 74,45 | 75,05 | 72,38 | 73,85 | -0,81% | - |
| 06.03.2024 | 72,65 | 74,63 | 72,58 | 74,45 | 2,51% | - |
| 05.03.2024 | 75,30 | 75,55 | 72,60 | 72,63 | -3,55% | - |
| 04.03.2024 | 74,50 | 76,08 | 73,93 | 75,30 | 1,18% | 6,00 |
| 01.03.2024 | 74,85 | 75,00 | 73,53 | 74,43 | -0,70% | 45,00 |
| 29.02.2024 | 72,80 | 75,08 | 72,45 | 74,95 | 2,88% | - |
| 28.02.2024 | 72,83 | 73,48 | 72,25 | 72,85 | -0,03% | - |
| 27.02.2024 | 73,00 | 73,63 | 72,48 | 72,88 | -0,21% | - |
| 26.02.2024 | 72,73 | 73,43 | 71,08 | 73,03 | 0,27% | 50,00 |
| 23.02.2024 | 70,55 | 72,83 | 70,48 | 72,83 | 3,22% | 21,00 |
| 22.02.2024 | 71,03 | 71,48 | 70,10 | 70,55 | -0,60% | - |
| 21.02.2024 | 71,43 | 71,43 | 70,70 | 70,98 | -0,63% | - |
| 20.02.2024 | 72,45 | 72,65 | 70,93 | 71,43 | -1,41% | - |
| 19.02.2024 | 72,48 | 72,60 | 72,40 | 72,45 | -0,03% | - |
| 16.02.2024 | 72,33 | 73,38 | 71,28 | 72,48 | 0,35% | 69,00 |
| 15.02.2024 | 70,73 | 72,35 | 70,08 | 72,23 | 2,16% | - |
| 14.02.2024 | 69,85 | 70,88 | 69,63 | 70,70 | 1,29% | - |
| 13.02.2024 | 73,13 | 73,13 | 69,40 | 69,80 | -4,55% | - |
| 12.02.2024 | 72,28 | 73,50 | 71,80 | 73,13 | 1,53% | - |
| 09.02.2024 | 72,68 | 73,20 | 71,75 | 72,03 | -1,23% | - |
| 08.02.2024 | 71,48 | 73,18 | 71,00 | 72,93 | 1,96% | 34,00 |
| 07.02.2024 | 72,88 | 73,25 | 71,43 | 71,53 | -1,79% | 45,00 |
| 06.02.2024 | 72,38 | 73,38 | 71,55 | 72,83 | 0,38% | - |
| 05.02.2024 | 72,68 | 74,55 | 70,53 | 72,55 | -0,41% | 3,00 |
| 02.02.2024 | 77,03 | 82,93 | 65,55 | 72,85 | -5,45% | 289,00 |
| 01.02.2024 | 81,53 | 83,15 | 75,73 | 77,05 | -5,84% | - |
| 31.01.2024 | 84,15 | 84,40 | 81,33 | 81,83 | -2,53% | 33,00 |
| 30.01.2024 | 83,58 | 84,43 | 81,75 | 83,95 | 0,60% | - |
| 29.01.2024 | 81,60 | 83,55 | 80,25 | 83,45 | 2,05% | - |
| 26.01.2024 | 81,73 | 82,73 | 80,95 | 81,78 | -0,03% | 10,00 |
| 25.01.2024 | 81,08 | 82,38 | 80,83 | 81,80 | 0,71% | 100,00 |
| 24.01.2024 | 83,85 | 84,53 | 81,08 | 81,23 | -3,27% | 50,00 |
| 23.01.2024 | 82,90 | 85,13 | 82,63 | 83,98 | 1,21% | - |
| 22.01.2024 | 81,88 | 83,10 | 81,88 | 82,98 | 1,37% | - |
| 19.01.2024 | 82,10 | 83,75 | 81,13 | 81,85 | -0,33% | 106,00 |
| 18.01.2024 | 81,58 | 83,65 | 81,35 | 82,13 | 0,67% | - |
| 17.01.2024 | 82,88 | 83,45 | 81,48 | 81,58 | -1,69% | - |
| 16.01.2024 | 83,53 | 84,30 | 82,40 | 82,98 | -0,66% | - |
| 15.01.2024 | 83,85 | 83,93 | 83,40 | 83,53 | -0,39% | - |
| 12.01.2024 | 81,68 | 83,90 | 81,10 | 83,85 | 2,60% | - |
| 11.01.2024 | 80,00 | 81,90 | 79,90 | 81,73 | 2,09% | - |
| 10.01.2024 | 81,53 | 81,58 | 79,63 | 80,05 | -1,81% | - |
| 09.01.2024 | 81,58 | 82,48 | 80,18 | 81,53 | -0,06% | - |
| 08.01.2024 | 78,80 | 81,78 | 78,38 | 81,58 | 3,36% | - |
| 05.01.2024 | 79,00 | 79,23 | 77,88 | 78,93 | -0,16% | - |
| 04.01.2024 | 77,98 | 80,25 | 77,98 | 79,05 | 0,57% | - |
| 03.01.2024 | 83,10 | 83,10 | 78,33 | 78,60 | -5,42% | - |
| 02.01.2024 | 80,85 | 83,40 | 79,68 | 83,10 | 2,78% | - |
| 29.12.2023 | 80,73 | 80,88 | 80,58 | 80,85 | 0,12% | - |
| 28.12.2023 | 81,23 | 81,65 | 79,63 | 80,75 | 0,19% | - |
| 27.12.2023 | 80,90 | 82,30 | 79,90 | 80,60 | -0,22% | 60,00 |
| 22.12.2023 | 78,58 | 80,90 | 78,18 | 80,78 | 2,77% | - |
| 21.12.2023 | 77,98 | 79,43 | 77,95 | 78,60 | 0,70% | - |
| 20.12.2023 | 78,40 | 80,33 | 77,98 | 78,05 | -0,35% | 10,00 |
| 19.12.2023 | 77,80 | 78,95 | 77,75 | 78,33 | 0,16% | - |
| 18.12.2023 | 77,83 | 78,73 | 77,20 | 78,20 | 0,48% | - |
| 15.12.2023 | 77,43 | 79,08 | 77,03 | 77,83 | 0,48% | - |
| 14.12.2023 | 76,98 | 78,35 | 75,33 | 77,45 | 0,62% | - |
| 13.12.2023 | 76,18 | 77,58 | 75,25 | 76,98 | 1,12% | - |
| 12.12.2023 | 77,03 | 77,20 | 75,03 | 76,13 | -1,14% | - |
| 11.12.2023 | 77,43 | 78,28 | 75,50 | 77,00 | -0,68% | - |