Echtzeit-Aktienkurs Exa Corp.
Bid:
Ask:
Aktienkurse zur Exa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2017 | 20,13 | 20,13 | 20,13 | 20,13 | 0,00% | - |
| 20.11.2017 | 20,13 | 20,13 | 20,13 | 20,13 | 0,00% | - |
| 17.11.2017 | 20,13 | 20,13 | 20,13 | 20,13 | -0,18% | - |
| 16.11.2017 | 20,16 | 20,16 | 20,16 | 20,16 | 0,21% | - |
| 15.11.2017 | 20,12 | 20,12 | 20,12 | 20,12 | -0,22% | - |
| 14.11.2017 | 20,17 | 20,17 | 20,17 | 20,17 | -0,97% | - |
| 13.11.2017 | 20,36 | 20,36 | 20,36 | 20,36 | 0,06% | - |
| 10.11.2017 | 20,35 | 20,35 | 20,35 | 20,35 | -0,16% | - |
| 09.11.2017 | 20,38 | 20,38 | 20,38 | 20,38 | -0,45% | - |
| 08.11.2017 | 20,48 | 20,48 | 20,48 | 20,48 | -0,21% | - |
| 07.11.2017 | 20,52 | 20,52 | 20,52 | 20,52 | 0,16% | - |
| 06.11.2017 | 20,49 | 20,49 | 20,49 | 20,49 | 0,24% | - |
| 03.11.2017 | 20,44 | 20,44 | 20,44 | 20,44 | 0,37% | - |
| 02.11.2017 | 20,36 | 20,36 | 20,36 | 20,36 | -0,22% | - |
| 01.11.2017 | 20,41 | 20,41 | 20,41 | 20,41 | 0,07% | - |
| 30.10.2017 | 20,39 | 20,39 | 20,39 | 20,39 | -0,20% | - |
| 27.10.2017 | 20,43 | 20,43 | 20,43 | 20,43 | 0,61% | - |
| 26.10.2017 | 20,31 | 20,31 | 20,31 | 20,31 | 1,22% | - |
| 25.10.2017 | 20,07 | 20,07 | 20,07 | 20,07 | -0,40% | - |
| 24.10.2017 | 20,15 | 20,15 | 20,15 | 20,15 | -0,10% | - |
| 23.10.2017 | 20,17 | 20,17 | 20,17 | 20,17 | 0,34% | - |
| 20.10.2017 | 20,10 | 20,10 | 20,10 | 20,10 | 0,34% | - |
| 19.10.2017 | 20,03 | 20,03 | 20,03 | 20,03 | -0,49% | - |
| 18.10.2017 | 20,13 | 20,13 | 20,13 | 20,13 | -0,20% | - |
| 17.10.2017 | 20,17 | 20,17 | 20,17 | 20,17 | 0,33% | - |
| 16.10.2017 | 20,10 | 20,10 | 20,10 | 20,10 | 0,41% | - |
| 13.10.2017 | 20,02 | 20,02 | 20,02 | 20,02 | -0,20% | - |
| 12.10.2017 | 20,06 | 20,06 | 20,06 | 20,06 | 0,09% | - |
| 11.10.2017 | 20,04 | 20,04 | 20,04 | 20,04 | -0,41% | - |
| 10.10.2017 | 20,13 | 20,13 | 20,13 | 20,13 | -0,49% | - |
| 09.10.2017 | 20,23 | 20,23 | 20,23 | 20,23 | -0,04% | - |
| 06.10.2017 | 20,27 | 21,12 | 20,23 | 20,23 | -0,17% | - |
| 05.10.2017 | 20,27 | 20,27 | 20,27 | 20,27 | 0,36% | - |
| 04.10.2017 | 20,20 | 20,20 | 20,20 | 20,20 | 0,03% | - |
| 02.10.2017 | 20,19 | 20,19 | 20,19 | 20,19 | 0,48% | - |
| 29.09.2017 | 20,09 | 20,09 | 20,09 | 20,09 | -0,29% | - |
| 28.09.2017 | 20,15 | 20,15 | 20,15 | 20,15 | 44,40% | - |
| 27.09.2017 | 13,96 | 13,96 | 13,96 | 13,96 | 3,94% | - |
| 26.09.2017 | 13,43 | 13,43 | 13,43 | 13,43 | -0,24% | - |
| 25.09.2017 | 13,46 | 13,46 | 13,46 | 13,46 | -1,67% | - |
| 22.09.2017 | 13,69 | 13,69 | 13,69 | 13,69 | 4,02% | - |
| 21.09.2017 | 13,16 | 13,16 | 13,16 | 13,16 | 0,75% | - |
| 20.09.2017 | 13,06 | 13,06 | 13,06 | 13,06 | -0,24% | - |
| 19.09.2017 | 13,09 | 13,09 | 13,09 | 13,09 | 0,98% | - |
| 18.09.2017 | 12,96 | 12,96 | 12,96 | 12,96 | 4,37% | - |
| 15.09.2017 | 12,42 | 12,42 | 12,42 | 12,42 | 1,72% | - |
| 14.09.2017 | 12,21 | 12,21 | 12,21 | 12,21 | 0,06% | - |
| 13.09.2017 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 12.09.2017 | 11,90 | 11,90 | 11,90 | 11,90 | 4,50% | - |
| 11.09.2017 | 11,39 | 11,39 | 11,39 | 11,39 | 1,36% | - |
| 08.09.2017 | 11,24 | 11,24 | 11,24 | 11,24 | -0,31% | - |
| 07.09.2017 | 11,27 | 11,27 | 11,27 | 11,27 | 0,55% | - |
| 06.09.2017 | 11,21 | 11,21 | 11,21 | 11,21 | -1,85% | - |
| 05.09.2017 | 11,42 | 11,42 | 11,42 | 11,42 | -0,44% | - |
| 04.09.2017 | 11,47 | 11,47 | 11,47 | 11,47 | -1,90% | - |
| 01.09.2017 | 11,70 | 11,70 | 11,70 | 11,70 | -1,15% | - |
| 31.08.2017 | 11,83 | 11,83 | 11,83 | 11,83 | 2,79% | - |
| 30.08.2017 | 11,51 | 11,51 | 11,51 | 11,51 | 5,27% | - |
| 29.08.2017 | 10,93 | 10,93 | 10,93 | 10,93 | -4,16% | - |
| 28.08.2017 | 11,41 | 11,41 | 11,41 | 11,41 | -0,62% | - |
| 25.08.2017 | 11,48 | 11,48 | 11,48 | 11,48 | -0,72% | - |
| 24.08.2017 | 11,56 | 11,56 | 11,56 | 11,56 | 0,43% | - |
| 23.08.2017 | 11,51 | 11,51 | 11,51 | 11,51 | 1,48% | - |
| 22.08.2017 | 11,35 | 11,35 | 11,35 | 11,35 | 2,33% | - |
| 21.08.2017 | 11,09 | 11,09 | 11,09 | 11,09 | -0,73% | - |
| 18.08.2017 | 11,17 | 11,17 | 11,17 | 11,17 | -1,67% | - |
| 17.08.2017 | 11,36 | 11,36 | 11,36 | 11,36 | -4,05% | - |
| 16.08.2017 | 11,84 | 11,84 | 11,84 | 11,84 | 0,75% | - |
| 15.08.2017 | 11,75 | 11,75 | 11,75 | 11,75 | 2,43% | - |
| 14.08.2017 | 11,47 | 11,47 | 11,47 | 11,47 | 2,57% | - |
| 11.08.2017 | 11,19 | 11,19 | 11,19 | 11,19 | -1,21% | - |
| 10.08.2017 | 11,32 | 11,32 | 11,32 | 11,32 | -1,68% | - |
| 09.08.2017 | 11,52 | 11,52 | 11,52 | 11,52 | -0,16% | - |
| 08.08.2017 | 11,54 | 11,54 | 11,54 | 11,54 | -1,36% | - |
| 07.08.2017 | 11,69 | 11,69 | 11,69 | 11,69 | 1,82% | - |
| 04.08.2017 | 11,49 | 11,49 | 11,49 | 11,49 | -1,27% | - |
| 03.08.2017 | 11,63 | 11,63 | 11,63 | 11,63 | -1,81% | - |
| 02.08.2017 | 11,85 | 11,85 | 11,85 | 11,85 | 3,53% | - |
| 01.08.2017 | 11,44 | 11,44 | 11,44 | 11,44 | 0,03% | - |
| 31.07.2017 | 11,44 | 11,44 | 11,44 | 11,44 | 1,28% | - |
| 28.07.2017 | 11,30 | 11,30 | 11,30 | 11,30 | -0,67% | - |
| 27.07.2017 | 11,37 | 11,37 | 11,37 | 11,37 | -2,99% | - |
| 26.07.2017 | 11,72 | 11,72 | 11,72 | 11,72 | 1,80% | - |
| 25.07.2017 | 11,52 | 11,52 | 11,52 | 11,52 | 1,32% | - |
| 24.07.2017 | 11,37 | 11,37 | 11,37 | 11,37 | -0,14% | - |
| 21.07.2017 | 11,38 | 11,38 | 11,38 | 11,38 | -0,94% | - |
| 20.07.2017 | 11,49 | 11,49 | 11,49 | 11,49 | -1,36% | - |
| 19.07.2017 | 11,65 | 11,65 | 11,65 | 11,65 | 1,83% | - |
| 18.07.2017 | 11,44 | 11,44 | 11,44 | 11,44 | -1,15% | - |
| 17.07.2017 | 11,57 | 11,57 | 11,57 | 11,57 | -0,30% | - |
| 14.07.2017 | 11,61 | 11,61 | 11,61 | 11,61 | -2,05% | - |
| 13.07.2017 | 11,85 | 11,85 | 11,85 | 11,85 | -1,76% | - |
| 12.07.2017 | 12,06 | 12,06 | 12,06 | 12,06 | -0,30% | - |
| 11.07.2017 | 12,10 | 12,10 | 12,10 | 12,10 | 1,85% | - |
| 10.07.2017 | 11,88 | 11,88 | 11,88 | 11,88 | -0,17% | - |
| 07.07.2017 | 11,90 | 11,90 | 11,90 | 11,90 | 4,14% | - |
| 06.07.2017 | 11,43 | 11,43 | 11,43 | 11,43 | -2,46% | - |
| 05.07.2017 | 11,71 | 11,71 | 11,71 | 11,71 | -0,20% | - |
| 04.07.2017 | 11,74 | 11,74 | 11,74 | 11,74 | -2,28% | - |
| 03.07.2017 | 12,01 | 12,01 | 12,01 | 12,01 | 2,95% | - |