51,095$
1,42%
Echtzeit-Aktienkurs Exact Sciences Corp.
Bid:
Ask:
Aktienkurse zur Exact Sciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 50,37 | 51,83 | 50,19 | 51,11 | 1,45% | - |
| 17.05.2024 | 51,95 | 51,95 | 50,35 | 50,38 | -3,02% | 2.453.347,00 |
| 16.05.2024 | 53,25 | 53,56 | 51,91 | 51,95 | -2,61% | 2.566.064,00 |
| 15.05.2024 | 54,99 | 55,14 | 52,91 | 53,34 | -1,22% | 2.740.230,00 |
| 14.05.2024 | 55,70 | 56,79 | 52,32 | 54,00 | -2,86% | 3.726.372,00 |
| 13.05.2024 | 53,68 | 55,77 | 53,58 | 55,59 | 3,89% | 2.703.507,00 |
| 10.05.2024 | 54,41 | 55,40 | 52,43 | 53,51 | -1,18% | 5.928.130,00 |
| 09.05.2024 | 54,50 | 55,38 | 52,25 | 54,15 | -8,96% | 10.687.789,00 |
| 08.05.2024 | 61,00 | 62,27 | 59,04 | 59,48 | -3,14% | 3.677.157,00 |
| 07.05.2024 | 63,36 | 63,79 | 61,31 | 61,41 | -3,06% | 1.934.015,00 |
| 06.05.2024 | 62,48 | 63,88 | 59,77 | 63,35 | 2,06% | 2.657.723,00 |
| 03.05.2024 | 62,48 | 63,99 | 61,47 | 62,07 | 2,53% | 1.612.633,00 |
| 02.05.2024 | 60,53 | 61,18 | 59,13 | 60,54 | 0,88% | 1.587.056,00 |
| 01.05.2024 | 59,06 | 61,05 | 57,97 | 60,01 | 1,11% | 2.172.084,00 |
| 30.04.2024 | 58,00 | 59,86 | 57,55 | 59,35 | 0,97% | 2.698.563,00 |
| 29.04.2024 | 59,46 | 60,33 | 58,62 | 58,78 | -0,12% | 2.216.577,00 |
| 26.04.2024 | 59,02 | 60,31 | 58,45 | 58,85 | 0,10% | 2.019.062,00 |
| 25.04.2024 | 62,17 | 62,50 | 58,40 | 58,79 | -7,04% | 2.648.606,00 |
| 24.04.2024 | 63,54 | 64,28 | 63,22 | 63,24 | -0,46% | 1.213.600,00 |
| 23.04.2024 | 62,60 | 65,00 | 62,42 | 63,53 | 1,75% | 1.777.688,00 |
| 22.04.2024 | 61,31 | 63,23 | 60,68 | 62,44 | 2,43% | 1.594.417,00 |
| 19.04.2024 | 62,84 | 63,48 | 60,37 | 60,96 | -3,92% | 2.168.842,00 |
| 18.04.2024 | 62,79 | 64,92 | 61,78 | 63,45 | 0,33% | 1.597.962,00 |
| 17.04.2024 | 65,62 | 66,74 | 62,88 | 63,24 | -0,97% | 2.516.226,00 |
| 16.04.2024 | 64,85 | 66,05 | 63,64 | 63,86 | -2,28% | 3.472.199,00 |
| 15.04.2024 | 70,57 | 71,85 | 65,30 | 65,35 | -8,40% | 3.060.358,00 |
| 12.04.2024 | 72,92 | 73,10 | 70,78 | 71,34 | -2,21% | 2.428.865,00 |
| 11.04.2024 | 71,52 | 73,09 | 69,26 | 72,95 | -0,90% | 5.334.939,00 |
| 10.04.2024 | 71,79 | 73,81 | 71,15 | 73,61 | -0,93% | 2.297.144,00 |
| 09.04.2024 | 72,49 | 74,44 | 72,28 | 74,30 | 4,16% | 2.568.737,00 |
| 08.04.2024 | 70,23 | 71,94 | 69,98 | 71,34 | 1,57% | 1.659.083,00 |
| 05.04.2024 | 69,76 | 70,72 | 69,33 | 70,23 | 0,10% | 2.108.387,00 |
| 04.04.2024 | 73,40 | 73,58 | 69,84 | 70,16 | -3,71% | 3.441.223,00 |
| 03.04.2024 | 73,22 | 73,87 | 70,04 | 72,86 | -1,19% | 4.852.303,00 |
| 02.04.2024 | 79,59 | 79,62 | 73,16 | 73,74 | 4,71% | 11.351.714,00 |
| 01.04.2024 | 68,81 | 70,50 | 67,05 | 70,42 | 1,97% | 3.173.531,00 |
| 28.03.2024 | 67,18 | 71,62 | 67,18 | 69,06 | 3,26% | 5.469.456,00 |
| 27.03.2024 | 65,87 | 66,93 | 65,07 | 66,88 | 2,51% | 1.710.772,00 |
| 26.03.2024 | 64,29 | 65,43 | 63,52 | 65,24 | 2,32% | 1.920.618,00 |
| 25.03.2024 | 62,05 | 64,46 | 62,00 | 63,76 | 2,67% | 1.803.464,00 |
| 22.03.2024 | 62,37 | 62,37 | 60,25 | 62,10 | 0,16% | 1.011.708,00 |
| 21.03.2024 | 63,56 | 65,22 | 61,87 | 62,00 | -1,05% | 4.256.700,00 |
| 20.03.2024 | 61,77 | 63,15 | 60,21 | 62,66 | 1,23% | 2.469.353,00 |
| 19.03.2024 | 58,82 | 62,23 | 58,77 | 61,90 | 5,16% | 2.114.820,00 |
| 18.03.2024 | 58,21 | 59,49 | 57,63 | 58,86 | 1,99% | 1.747.922,00 |
| 15.03.2024 | 58,13 | 59,50 | 57,48 | 57,71 | -1,40% | 1.854.884,00 |
| 14.03.2024 | 60,94 | 61,50 | 57,56 | 58,53 | -4,17% | 1.893.200,00 |
| 13.03.2024 | 60,44 | 61,59 | 60,44 | 61,08 | 0,63% | 1.381.502,00 |
| 12.03.2024 | 60,73 | 61,36 | 59,92 | 60,70 | 0,00% | 1.819.048,00 |
| 11.03.2024 | 59,91 | 61,42 | 59,91 | 60,70 | 1,10% | 1.599.920,00 |
| 08.03.2024 | 62,01 | 63,72 | 59,87 | 60,04 | -2,31% | 1.694.389,00 |
| 07.03.2024 | 56,74 | 61,62 | 56,31 | 61,46 | 9,26% | 2.422.384,00 |
| 06.03.2024 | 59,73 | 59,79 | 56,07 | 56,25 | -3,85% | 2.111.247,00 |
| 05.03.2024 | 58,50 | 59,28 | 57,75 | 58,50 | -1,15% | 1.694.085,00 |
| 04.03.2024 | 59,01 | 59,81 | 58,10 | 59,18 | -0,44% | 1.278.406,00 |
| 01.03.2024 | 57,50 | 60,56 | 57,13 | 59,44 | 3,34% | 2.007.154,00 |
| 29.02.2024 | 57,05 | 58,18 | 56,21 | 57,52 | 2,15% | 2.614.983,00 |
| 28.02.2024 | 56,87 | 57,42 | 56,05 | 56,31 | -0,97% | 1.628.601,00 |
| 27.02.2024 | 57,98 | 57,98 | 56,11 | 56,86 | -1,13% | 3.123.918,00 |
| 26.02.2024 | 57,03 | 58,49 | 56,85 | 57,51 | -0,03% | 1.928.111,00 |
| 23.02.2024 | 59,75 | 60,11 | 57,33 | 57,53 | -3,29% | 2.932.055,00 |
| 22.02.2024 | 61,50 | 63,74 | 58,33 | 59,49 | -6,00% | 4.643.540,00 |
| 21.02.2024 | 61,74 | 63,37 | 60,55 | 63,29 | 0,84% | 3.154.419,00 |
| 20.02.2024 | 60,01 | 62,79 | 59,51 | 62,76 | 2,94% | 2.168.495,00 |
| 16.02.2024 | 60,53 | 61,93 | 60,03 | 60,97 | -0,20% | 1.404.444,00 |
| 15.02.2024 | 62,62 | 62,99 | 60,20 | 61,09 | -1,61% | 2.297.504,00 |
| 14.02.2024 | 60,28 | 62,14 | 59,76 | 62,09 | 4,44% | 2.134.785,00 |
| 13.02.2024 | 60,00 | 60,04 | 58,37 | 59,45 | -4,27% | 2.235.048,00 |
| 12.02.2024 | 60,70 | 62,11 | 60,65 | 62,10 | 2,41% | 2.153.376,00 |
| 09.02.2024 | 61,34 | 61,50 | 60,34 | 60,64 | -0,52% | 1.772.548,00 |
| 08.02.2024 | 61,00 | 61,63 | 60,36 | 60,96 | -0,29% | 1.612.081,00 |
| 07.02.2024 | 64,28 | 64,30 | 61,02 | 61,14 | -5,33% | 2.620.347,00 |
| 06.02.2024 | 62,64 | 64,64 | 62,14 | 64,58 | 3,43% | 1.477.720,00 |
| 05.02.2024 | 63,01 | 63,12 | 61,93 | 62,44 | -2,51% | 1.634.896,00 |
| 02.02.2024 | 62,49 | 64,47 | 60,90 | 64,05 | 0,19% | 2.015.471,00 |
| 01.02.2024 | 66,50 | 66,64 | 63,41 | 63,93 | -2,26% | 2.873.265,00 |
| 31.01.2024 | 65,28 | 67,06 | 64,96 | 65,41 | -0,41% | 3.243.727,00 |
| 30.01.2024 | 66,13 | 66,42 | 64,80 | 65,68 | -1,79% | 2.168.819,00 |
| 29.01.2024 | 64,18 | 66,90 | 63,78 | 66,88 | 4,04% | 1.463.074,00 |
| 26.01.2024 | 64,79 | 65,70 | 64,15 | 64,28 | 0,03% | 732.726,00 |
| 25.01.2024 | 64,50 | 64,97 | 63,45 | 64,26 | 0,09% | 1.054.504,00 |
| 24.01.2024 | 66,34 | 66,52 | 64,18 | 64,20 | -2,22% | 754.427,00 |
| 23.01.2024 | 66,85 | 67,15 | 64,69 | 65,66 | -0,53% | 796.970,00 |
| 22.01.2024 | 66,50 | 68,22 | 65,42 | 66,01 | 0,24% | 1.374.785,00 |
| 19.01.2024 | 65,02 | 66,33 | 64,40 | 65,85 | 1,00% | 1.234.683,00 |
| 18.01.2024 | 64,54 | 65,51 | 63,09 | 65,20 | 1,76% | 1.637.257,00 |
| 17.01.2024 | 64,67 | 65,35 | 63,05 | 64,07 | -2,87% | 1.571.378,00 |
| 16.01.2024 | 66,13 | 66,42 | 65,22 | 65,96 | -1,73% | 1.803.128,00 |
| 12.01.2024 | 68,34 | 70,25 | 67,07 | 67,12 | -2,21% | 1.256.339,00 |
| 11.01.2024 | 69,59 | 70,55 | 68,34 | 68,64 | -2,15% | 2.198.145,00 |
| 10.01.2024 | 70,37 | 70,48 | 69,12 | 70,15 | 0,78% | 1.705.678,00 |
| 09.01.2024 | 69,14 | 70,24 | 68,01 | 69,61 | -1,40% | 1.920.508,00 |
| 08.01.2024 | 70,50 | 70,74 | 67,08 | 70,60 | -3,55% | 3.371.357,00 |
| 05.01.2024 | 70,24 | 73,67 | 70,13 | 73,20 | 2,79% | 2.145.385,00 |
| 04.01.2024 | 69,29 | 71,85 | 69,01 | 71,21 | 1,82% | 1.827.052,00 |
| 03.01.2024 | 72,17 | 72,36 | 69,33 | 69,94 | -5,17% | 1.729.430,00 |
| 02.01.2024 | 73,50 | 76,60 | 73,32 | 73,75 | -0,31% | 1.273.104,00 |
| 29.12.2023 | 75,60 | 76,18 | 73,20 | 73,98 | -2,30% | 987.339,00 |
| 28.12.2023 | 75,31 | 76,82 | 75,16 | 75,72 | 0,05% | 1.229.798,00 |
| 27.12.2023 | 76,00 | 77,42 | 75,13 | 75,68 | 0,04% | 1.275.960,00 |