94,450$
-0,01%
Echtzeit-Aktienkurs Exponent Inc.
Bid:
Ask:
Aktienkurse zur Exponent Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 94,35 | 95,18 | 93,76 | 94,33 | -0,06% | 240.763,00 |
09.05.2024 | 94,27 | 94,54 | 93,58 | 94,39 | 0,36% | 213.430,00 |
08.05.2024 | 94,12 | 94,53 | 93,62 | 94,05 | -0,77% | 147.151,00 |
07.05.2024 | 94,65 | 95,99 | 94,55 | 94,78 | 0,30% | 182.996,00 |
06.05.2024 | 94,69 | 95,79 | 94,02 | 94,50 | 0,18% | 216.847,00 |
03.05.2024 | 93,54 | 94,39 | 92,53 | 94,33 | 2,07% | 218.679,00 |
02.05.2024 | 92,56 | 92,67 | 91,13 | 92,42 | 0,62% | 204.929,00 |
01.05.2024 | 91,97 | 92,88 | 91,12 | 91,85 | -0,07% | 264.165,00 |
30.04.2024 | 92,72 | 93,82 | 91,74 | 91,91 | -1,38% | 492.686,00 |
29.04.2024 | 95,06 | 95,77 | 92,74 | 93,20 | -2,11% | 526.235,00 |
26.04.2024 | 95,00 | 102,72 | 91,79 | 95,21 | 19,49% | 997.258,00 |
25.04.2024 | 79,80 | 80,66 | 79,46 | 79,68 | -1,14% | 472.777,00 |
24.04.2024 | 80,01 | 80,72 | 79,53 | 80,60 | 0,30% | 262.482,00 |
23.04.2024 | 79,89 | 80,91 | 79,82 | 80,36 | 0,85% | 162.229,00 |
22.04.2024 | 79,80 | 80,74 | 79,15 | 79,68 | 0,64% | 157.519,00 |
19.04.2024 | 77,98 | 79,42 | 77,98 | 79,17 | 1,36% | 259.581,00 |
18.04.2024 | 77,75 | 78,93 | 77,58 | 78,11 | 0,49% | 128.603,00 |
17.04.2024 | 78,77 | 78,85 | 77,68 | 77,73 | -0,46% | 129.376,00 |
16.04.2024 | 78,15 | 78,99 | 77,30 | 78,09 | -0,48% | 177.952,00 |
15.04.2024 | 78,52 | 78,82 | 77,37 | 78,47 | 0,10% | 276.205,00 |
12.04.2024 | 79,19 | 79,40 | 78,03 | 78,39 | -1,85% | 164.164,00 |
11.04.2024 | 79,39 | 80,17 | 78,72 | 79,87 | 1,35% | 161.110,00 |
10.04.2024 | 79,35 | 79,73 | 78,36 | 78,81 | -2,85% | 222.554,00 |
09.04.2024 | 80,81 | 81,68 | 80,65 | 81,12 | 0,78% | 129.358,00 |
08.04.2024 | 79,26 | 81,00 | 79,14 | 80,49 | 2,03% | 153.520,00 |
05.04.2024 | 78,80 | 79,33 | 78,00 | 78,89 | -0,09% | 215.255,00 |
04.04.2024 | 80,88 | 80,88 | 78,46 | 78,96 | -1,23% | 211.530,00 |
03.04.2024 | 79,75 | 80,19 | 79,58 | 79,94 | -0,39% | 168.149,00 |
02.04.2024 | 80,63 | 81,35 | 80,09 | 80,25 | -1,02% | 198.475,00 |
01.04.2024 | 82,62 | 82,62 | 80,48 | 81,08 | -1,95% | 148.937,00 |
28.03.2024 | 81,86 | 83,38 | 81,80 | 82,69 | 0,85% | 199.598,00 |
27.03.2024 | 79,81 | 82,10 | 79,81 | 81,99 | 2,68% | 219.864,00 |
26.03.2024 | 79,39 | 80,16 | 78,89 | 79,85 | 0,99% | 176.751,00 |
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 | -1,43% | 314.066,00 |
21.03.2024 | 80,70 | 82,59 | 80,70 | 82,07 | 1,94% | 188.708,00 |
20.03.2024 | 79,25 | 81,33 | 79,25 | 80,51 | 1,04% | 186.084,00 |
19.03.2024 | 79,00 | 79,93 | 78,97 | 79,68 | 1,09% | 320.962,00 |
18.03.2024 | 79,41 | 80,31 | 78,49 | 78,82 | -0,44% | 246.205,00 |
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 | -1,71% | 522.298,00 |
13.03.2024 | 78,87 | 79,80 | 78,62 | 78,91 | -0,60% | 95.011,00 |
12.03.2024 | 79,11 | 79,78 | 78,30 | 79,39 | 0,10% | 238.134,00 |
11.03.2024 | 80,61 | 80,66 | 79,30 | 79,31 | -1,64% | 175.377,00 |
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% | 149.360,00 |
05.03.2024 | 81,50 | 81,69 | 78,81 | 78,81 | -3,58% | 248.933,00 |
04.03.2024 | 81,31 | 82,62 | 81,31 | 81,74 | 1,25% | 182.046,00 |
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% | 187.269,00 |
28.02.2024 | 78,61 | 79,66 | 78,61 | 78,90 | -0,30% | 165.722,00 |
27.02.2024 | 79,58 | 79,89 | 78,89 | 79,14 | -0,10% | 230.260,00 |
26.02.2024 | 77,82 | 79,66 | 77,82 | 79,22 | 0,97% | 207.091,00 |
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% | 230.556,00 |
21.02.2024 | 77,03 | 77,22 | 76,46 | 76,86 | -0,49% | 154.295,00 |
20.02.2024 | 77,08 | 78,34 | 76,91 | 77,24 | -1,09% | 140.303,00 |
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% | 220.680,00 |
14.02.2024 | 75,69 | 76,06 | 74,55 | 75,84 | 1,38% | 323.730,00 |
13.02.2024 | 76,54 | 77,36 | 74,30 | 74,81 | -4,98% | 542.891,00 |
12.02.2024 | 77,55 | 79,18 | 77,32 | 78,73 | 1,25% | 224.615,00 |
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% | 250.998,00 |
07.02.2024 | 78,63 | 78,71 | 76,90 | 77,01 | -1,65% | 406.309,00 |
06.02.2024 | 77,80 | 78,88 | 77,07 | 78,30 | 0,68% | 501.969,00 |
05.02.2024 | 79,01 | 79,01 | 75,57 | 77,77 | -0,79% | 506.921,00 |
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% | 651.319,00 |
31.01.2024 | 90,34 | 91,48 | 87,83 | 88,13 | -3,24% | 360.898,00 |
30.01.2024 | 90,17 | 91,60 | 89,71 | 91,08 | 0,60% | 260.604,00 |
29.01.2024 | 88,60 | 90,54 | 88,08 | 90,54 | 2,16% | 217.209,00 |
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% | 251.231,00 |
24.01.2024 | 92,04 | 92,04 | 88,22 | 88,25 | -3,03% | 240.788,00 |
23.01.2024 | 91,00 | 92,33 | 89,69 | 91,01 | 0,89% | 478.907,00 |
22.01.2024 | 89,86 | 90,38 | 89,44 | 90,21 | 1,09% | 216.068,00 |
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% | 273.750,00 |
17.01.2024 | 88,98 | 90,16 | 88,48 | 88,76 | -1,53% | 222.060,00 |
16.01.2024 | 90,88 | 91,92 | 89,98 | 90,14 | -1,83% | 384.956,00 |
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% | 277.790,00 |
10.01.2024 | 88,83 | 89,18 | 87,33 | 87,79 | -1,44% | 154.915,00 |
09.01.2024 | 87,99 | 90,22 | 87,86 | 89,07 | -0,28% | 213.629,00 |
08.01.2024 | 86,50 | 89,59 | 86,50 | 89,32 | 3,46% | 303.633,00 |
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% | 320.557,00 |
03.01.2024 | 90,51 | 90,89 | 85,59 | 85,73 | -5,69% | 380.177,00 |
02.01.2024 | 87,54 | 91,31 | 87,34 | 90,90 | 3,25% | 434.464,00 |
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% | 164.744,00 |
27.12.2023 | 90,19 | 91,35 | 89,15 | 89,75 | -0,62% | 194.523,00 |
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% | 250.728,00 |
20.12.2023 | 85,88 | 88,03 | 85,24 | 85,28 | -1,02% | 172.455,00 |
19.12.2023 | 85,84 | 86,60 | 85,56 | 86,16 | 0,90% | 193.966,00 |
18.12.2023 | 85,06 | 86,15 | 84,28 | 85,39 | 0,89% | 250.884,00 |