EXACT Sciences

EXAS
🏛️ Deutschland →
45.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 46.49 46.49 45.55 45.55 0.0M
2025-09-26 46.10 46.10 46.10 46.10 0.0M
2025-09-25 46.33 46.33 46.33 46.33 0.0M
2025-09-24 44.11 45.18 44.11 45.18 0.0M
2025-09-23 45.86 45.86 44.33 44.33 0.0M
2025-09-22 44.99 45.37 44.71 45.37 0.0M
2025-09-19 45.98 45.98 45.05 45.33 0.0M
2025-09-18 44.22 45.00 44.22 44.90 0.0M
2025-09-17 44.43 44.43 44.43 44.43 0.0M
2025-09-16 44.95 44.95 44.68 44.70 0.0M
2025-09-15 45.61 46.50 45.33 45.33 0.0M
2025-09-12 45.94 45.94 45.94 45.94 0.0M
2025-09-11 47.23 47.56 47.23 47.56 0.0M
2025-09-10 46.62 46.62 46.58 46.58 0.0M
2025-09-09 45.50 47.23 45.25 47.23 0.0M
2025-09-08 46.48 46.48 44.51 45.58 0.0M
2025-09-05 43.83 46.24 43.83 46.24 0.0M
2025-09-04 42.89 45.32 42.89 45.32 0.0M
2025-09-03 41.60 41.99 41.46 41.99 0.0M
2025-09-02 40.12 41.27 40.12 41.16 0.0M
2025-09-01 40.84 40.84 40.84 40.84 0.0M
2025-08-29 40.22 40.29 40.22 40.29 0.0M
2025-08-28 40.55 40.57 40.42 40.57 0.0M
2025-08-27 40.17 40.17 40.17 40.17 0.0M
2025-08-26 39.83 39.83 39.83 39.83 0.0M
2025-08-25 40.95 40.95 39.75 39.75 0.0M
2025-08-22 40.16 40.41 40.16 40.41 0.0M
2025-08-21 40.24 40.24 40.24 40.24 0.0M
2025-08-20 38.63 39.45 38.58 39.45 0.0M
2025-08-19 38.60 39.75 38.60 39.75 0.0M
2025-08-18 39.43 39.43 38.56 39.03 0.0M
2025-08-15 38.94 39.00 38.41 38.41 0.0M
2025-08-14 37.97 38.08 37.97 38.08 0.0M
2025-08-13 36.11 38.64 36.11 38.64 0.0M
2025-08-12 35.00 35.47 35.00 35.47 0.0M
2025-08-11 36.53 36.53 35.03 35.03 0.0M
2025-08-08 37.79 37.79 35.32 35.32 0.0M
2025-08-07 34.00 36.36 32.67 35.99 0.0M
2025-08-06 40.00 40.00 40.00 40.00 0.0M
2025-08-05 41.16 41.16 41.16 41.16 0.0M
2025-08-04 40.07 40.54 40.07 40.54 0.0M
2025-08-01 41.24 41.24 40.48 41.07 0.0M
2025-07-31 42.84 43.38 42.60 42.60 0.0M
2025-07-30 40.80 41.33 40.19 40.86 0.0M
2025-07-29 40.85 40.99 40.85 40.99 0.0M
2025-07-28 41.74 42.20 41.14 42.20 0.0M
2025-07-25 41.08 41.71 41.08 41.71 0.0M
2025-07-24 41.70 42.29 41.26 41.55 0.0M
2025-07-23 42.93 43.45 40.85 40.85 0.0M
2025-07-22 42.00 43.00 42.00 42.84 0.0M
2025-07-21 43.45 43.45 41.77 41.90 0.0M
2025-07-18 44.40 44.40 43.60 43.60 0.0M
2025-07-17 46.53 46.53 45.32 45.32 0.0M
2025-07-16 45.86 46.12 45.02 46.12 0.0M
2025-07-15 46.26 46.26 45.81 45.81 0.0M
2025-07-14 44.75 45.00 43.77 45.00 0.0M
2025-07-11 45.33 45.33 45.33 45.33 0.0M
2025-07-10 46.83 47.33 44.73 44.73 0.0M
2025-07-09 45.21 47.34 45.21 46.69 0.0M
2025-07-08 45.24 45.24 45.23 45.23 0.0M
2025-07-07 45.41 45.41 45.27 45.27 0.0M
2025-07-04 45.17 45.17 45.17 45.17 0.0M
2025-07-03 45.55 45.55 45.49 45.49 0.0M
2025-07-02 46.07 46.07 45.50 45.50 0.0M
2025-07-01 45.45 46.31 45.45 45.79 0.0M
2025-06-30 45.49 46.55 45.20 45.20 0.0M
2025-06-27 44.83 46.74 43.91 46.74 0.0M
2025-06-26 44.79 44.79 44.08 44.32 0.0M
2025-06-25 44.05 44.05 43.56 43.95 0.0M
2025-06-24 45.34 45.34 43.82 43.82 0.0M
2025-06-23 45.53 46.58 44.73 45.19 0.0M
2025-06-20 46.40 46.69 45.50 45.50 0.0M
2025-06-19 45.77 47.04 45.77 47.04 0.0M
2025-06-18 46.20 46.97 45.46 46.15 0.0M
2025-06-17 45.10 45.10 45.10 45.10 0.0M
2025-06-16 46.00 46.00 46.00 46.00 0.0M
2025-06-13 46.64 46.64 46.64 46.64 0.0M
2025-06-12 48.00 48.00 46.49 46.49 0.0M
2025-06-11 49.53 49.53 49.53 49.53 0.0M
2025-06-10 48.93 48.93 48.93 48.93 0.0M
2025-06-09 47.53 47.69 47.53 47.69 0.0M
2025-06-06 48.54 48.54 48.04 48.04 0.0M
2025-06-05 48.30 48.30 48.30 48.30 0.0M
2025-06-04 48.59 48.59 48.59 48.59 0.0M
2025-06-03 48.41 48.41 48.35 48.35 0.0M
2025-06-02 49.39 49.39 48.30 48.60 0.0M
2025-05-29 50.80 50.80 50.80 50.80 0.0M
2025-05-28 50.46 50.81 50.04 50.81 0.0M
2025-05-26 50.29 50.29 50.29 50.29 0.0M
2025-05-23 50.40 50.40 50.40 50.40 0.0M
2025-05-22 50.30 50.30 50.30 50.30 0.0M
2025-05-21 50.44 50.44 50.44 50.44 0.0M
2025-05-20 51.03 51.03 49.81 49.81 0.0M
2025-05-19 50.29 50.29 49.46 49.46 0.0M
2025-05-16 49.51 50.66 49.26 50.66 0.0M
2025-05-15 49.04 49.04 49.04 49.04 0.0M
2025-05-14 47.53 47.53 47.53 47.53 0.0M
2025-05-13 48.33 48.33 48.33 48.33 0.0M
2025-05-12 47.20 47.20 47.20 47.20 0.0M
2025-05-09 47.51 47.51 47.51 47.51 0.0M
2025-05-08 47.22 47.50 47.22 47.50 0.0M
2025-05-07 46.89 46.89 46.89 46.89 0.0M
2025-05-06 46.49 46.49 46.49 46.49 0.0M
2025-05-05 45.85 47.35 45.85 47.16 0.0M
2025-05-02 47.77 47.77 44.20 44.20 0.0M
2025-04-30 39.68 39.68 39.68 39.68 0.0M
2025-04-29 39.61 39.61 39.61 39.61 0.0M
2025-04-25 40.84 40.84 40.00 40.00 0.0M
2025-04-24 38.18 38.18 38.18 38.18 0.0M
2025-04-23 39.89 40.29 38.77 38.77 0.0M
2025-04-22 38.60 38.60 38.60 38.60 0.0M
2025-04-16 37.21 37.21 37.21 37.21 0.0M
2025-04-15 38.77 38.77 38.77 38.77 0.0M
2025-04-14 40.05 40.05 39.72 39.72 0.0M
2025-04-10 39.45 39.45 39.45 39.45 0.0M
2025-04-09 37.84 41.84 37.84 40.60 0.0M
2025-04-08 40.24 41.28 38.57 38.57 0.0M
2025-04-07 37.31 41.46 37.31 41.46 0.0M
2025-04-03 38.31 40.49 38.20 40.49 0.0M
2025-04-02 39.30 39.30 39.30 39.30 0.0M
2025-04-01 40.40 40.40 39.88 39.88 0.0M
2025-03-31 39.88 39.88 39.88 39.88 0.0M
2025-03-28 41.62 41.62 40.34 40.34 0.0M
2025-03-27 42.31 42.31 42.31 42.31 0.0M
2025-03-25 43.40 43.48 42.18 42.18 0.0M
2025-03-24 42.64 43.69 42.64 43.69 0.0M
2025-03-18 41.11 41.11 41.00 41.00 0.0M
2025-03-17 41.23 41.87 41.23 41.87 0.0M
2025-03-13 42.49 42.49 39.30 39.30 0.0M
2025-03-12 41.83 43.00 41.83 42.50 0.0M
2025-03-11 40.95 42.22 40.95 42.22 0.0M
2025-03-10 43.33 43.33 41.34 41.34 0.0M
2025-03-07 43.19 43.19 43.19 43.19 0.0M
2025-03-06 43.65 43.65 43.65 43.65 0.0M
2025-03-05 45.35 45.35 44.24 44.24 0.0M
2025-03-04 44.94 45.24 43.96 45.24 0.0M
2025-03-03 45.80 45.94 45.03 45.94 0.0M
2025-02-28 46.40 46.40 46.40 46.40 0.0M
2025-02-26 46.35 46.35 46.35 46.35 0.0M
2025-02-25 48.36 48.36 47.61 47.61 0.0M
2025-02-24 47.62 47.62 47.62 47.62 0.0M
2025-02-21 47.48 48.08 47.08 48.08 0.0M
2025-02-20 45.79 46.63 44.04 46.33 0.0M
2025-02-18 48.28 48.28 48.28 48.28 0.0M
2025-02-17 47.96 47.96 47.96 47.96 0.0M
2025-02-14 49.35 49.35 47.48 47.48 0.0M
2025-02-13 49.00 49.00 48.20 48.79 0.0M
2025-02-11 49.48 49.48 49.48 49.48 0.0M
2025-02-10 51.61 51.84 50.92 50.92 0.0M
2025-02-07 51.96 51.96 51.08 51.08 0.0M
2025-02-06 53.76 53.76 51.96 51.96 0.0M
2025-02-03 54.47 54.47 54.47 54.47 0.0M
2025-01-31 53.85 53.85 53.85 53.85 0.0M
2025-01-30 53.50 54.07 53.39 54.07 0.0M
2025-01-29 54.02 54.02 54.02 54.02 0.0M
2025-01-28 52.98 52.98 52.74 52.74 0.0M
2025-01-27 53.50 53.50 52.98 53.28 0.0M
2025-01-24 51.11 52.46 51.10 51.94 0.0M
2025-01-23 52.94 52.94 52.94 52.94 0.0M
2025-01-22 52.37 52.37 52.37 52.37 0.0M
2025-01-21 50.99 52.19 50.99 51.52 0.0M
2025-01-17 49.70 50.62 48.70 50.62 0.0M
2025-01-16 51.20 51.20 48.95 48.95 0.0M
2025-01-15 53.70 53.70 53.70 53.70 0.0M
2025-01-14 53.66 53.66 53.66 53.66 0.0M
2025-01-13 56.50 56.50 55.23 55.23 0.0M
2025-01-08 55.00 55.00 53.67 53.67 0.0M
2025-01-07 56.02 56.60 54.93 56.60 0.0M
2025-01-06 55.40 55.87 55.05 55.53 0.0M
2025-01-03 55.08 56.09 54.97 55.40 0.0M
2025-01-02 53.86 57.10 53.86 57.10 0.0M