Exponent, Inc. EXPO
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$70,17+4,75 (+7,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $70,25 | +7,38 % | $66,02 | $70,33 | $66,02 | 451,51K |
| 2026-09-30 | $65,42 | +1,38 % | $64,88 | $66,05 | $64,71 | 678,20K |
| 2026-09-29 | $64,53 | +0,28 % | $63,86 | $65,26 | $63,55 | 783,70K |
| 2026-09-28 | $64,35 | +0,26 % | $63,71 | $64,69 | $62,55 | 700,80K |
| 2026-09-25 | $64,18 | -0,43 % | $64,12 | $65,01 | $63,92 | 572,90K |
| 2026-09-24 | $64,46 | -1,45 % | $65,77 | $66,04 | $64,12 | 398,10K |
| 2026-09-23 | $65,41 | -1,22 % | $66,24 | $66,30 | $65,37 | 363,10K |
| 2026-09-22 | $66,22 | -1,34 % | $68,02 | $68,12 | $65,69 | 426,40K |
| 2026-09-21 | $67,12 | -1,73 % | $68,35 | $68,37 | $67,12 | 572,20K |
| 2026-09-18 | $68,30 | +0,16 % | $68,00 | $68,63 | $66,42 | 1,35M |
| 2026-09-17 | $68,19 | +0,26 % | $68,58 | $69,89 | $67,97 | 375,70K |
| 2026-09-16 | $68,01 | +0,99 % | $66,98 | $68,76 | $66,88 | 647,00K |
| 2026-09-15 | $67,34 | -2,67 % | $68,41 | $68,51 | $67,22 | 941,40K |
| 2026-09-14 | $69,19 | +2,95 % | $68,09 | $70,21 | $68,09 | 476,20K |
| 2026-09-11 | $67,21 | -0,18 % | $67,58 | $67,78 | $66,98 | 464,90K |
| 2026-09-10 | $67,33 | -0,21 % | $67,48 | $68,29 | $67,03 | 323,20K |
| 2026-09-09 | $67,47 | -0,59 % | $67,50 | $67,52 | $66,56 | 408,90K |
| 2026-09-08 | $67,87 | -0,70 % | $67,68 | $68,11 | $66,31 | 453,00K |
| 2026-09-04 | $68,35 | -2,43 % | $68,70 | $69,39 | $67,22 | 410,80K |
| 2026-09-03 | $70,05 | +0,03 % | $70,67 | $71,37 | $69,53 | 297,60K |
| 2026-09-02 | $70,03 | -0,38 % | $70,44 | $70,73 | $69,26 | 435,50K |
| 2026-09-01 | $70,30 | -1,00 % | $70,96 | $71,34 | $69,23 | 383,00K |
| 2026-08-31 | $71,01 | -0,73 % | $71,14 | $71,74 | $70,81 | 314,30K |
| 2026-08-28 | $71,53 | +0,53 % | $71,04 | $71,92 | $70,83 | 292,20K |
| 2026-08-27 | $71,15 | +1,15 % | $70,34 | $71,56 | $69,90 | 301,70K |
| 2026-08-26 | $70,34 | +0,31 % | $70,12 | $70,67 | $68,75 | 355,90K |
| 2026-08-25 | $70,12 | -0,93 % | $70,32 | $71,39 | $68,78 | 368,40K |
| 2026-08-24 | $70,78 | +0,81 % | $70,40 | $71,45 | $70,40 | 415,50K |
| 2026-08-21 | $70,21 | +1,20 % | $69,28 | $70,38 | $68,75 | 372,20K |
| 2026-08-20 | $69,38 | -0,76 % | $69,10 | $70,29 | $68,97 | 295,40K |
| 2026-08-19 | $69,91 | +3,56 % | $67,75 | $70,28 | $67,65 | 391,10K |
| 2026-08-18 | $67,51 | +1,99 % | $67,04 | $69,65 | $66,91 | 380,50K |
| 2026-08-17 | $66,19 | -1,36 % | $67,04 | $67,04 | $65,90 | 414,20K |
| 2026-08-14 | $67,10 | -1,63 % | $68,41 | $68,50 | $66,90 | 263,60K |
| 2026-08-13 | $68,21 | +0,84 % | $68,38 | $68,55 | $66,78 | 391,40K |
| 2026-08-12 | $67,64 | -1,04 % | $67,34 | $68,28 | $66,46 | 400,40K |
| 2026-08-11 | $68,35 | +1,23 % | $67,02 | $69,11 | $66,01 | 366,90K |
| 2026-08-10 | $67,52 | +1,09 % | $66,26 | $67,55 | $65,27 | 410,10K |
| 2026-08-07 | $66,79 | +0,88 % | $65,86 | $67,64 | $65,83 | 294,60K |
| 2026-08-06 | $66,21 | -1,02 % | $66,89 | $66,94 | $65,26 | 410,00K |
| 2026-08-05 | $66,89 | -1,40 % | $68,45 | $68,45 | $66,56 | 432,80K |
| 2026-08-04 | $67,84 | -0,63 % | $67,93 | $68,46 | $67,36 | 348,40K |
| 2026-08-03 | $68,27 | +2,12 % | $67,35 | $69,54 | $67,26 | 585,10K |
| 2026-07-31 | $66,85 | +3,53 % | $65,58 | $68,70 | $64,84 | 1,27M |
| 2026-07-30 | $64,57 | -1,94 % | $65,16 | $65,18 | $62,89 | 775,00K |
| 2026-07-29 | $65,85 | +1,31 % | $64,85 | $67,19 | $64,85 | 672,00K |
| 2026-07-28 | $65,00 | +3,57 % | $63,79 | $66,03 | $63,79 | 566,90K |
| 2026-07-27 | $62,76 | +2,15 % | $62,19 | $63,28 | $62,06 | 529,70K |
| 2026-07-24 | $61,44 | +2,43 % | $60,68 | $61,84 | $60,60 | 487,50K |
| 2026-07-23 | $59,98 | -1,22 % | $60,15 | $61,03 | $59,68 | 325,30K |
| 2026-07-22 | $60,72 | +0,10 % | $60,76 | $61,71 | $59,97 | 513,50K |
| 2026-07-21 | $60,66 | -3,22 % | $61,50 | $62,12 | $60,63 | 670,80K |
| 2026-07-20 | $62,68 | -0,32 % | $62,59 | $63,70 | $61,34 | 1,04M |
| 2026-07-17 | $62,88 | -2,38 % | $64,14 | $65,57 | $62,80 | 416,80K |
| 2026-07-16 | $64,41 | +3,79 % | $63,09 | $64,46 | $62,56 | 534,60K |
| 2026-07-15 | $62,06 | -0,03 % | $62,10 | $63,94 | $61,89 | 377,30K |
| 2026-07-14 | $62,08 | -2,37 % | $62,91 | $63,19 | $61,45 | 521,00K |
| 2026-07-13 | $63,59 | +2,40 % | $62,81 | $64,50 | $62,81 | 478,70K |
| 2026-07-10 | $62,10 | -0,11 % | $62,73 | $62,97 | $61,42 | 392,20K |
| 2026-07-09 | $62,17 | +2,00 % | $60,43 | $62,30 | $59,31 | 496,80K |
| 2026-07-08 | $60,95 | -1,80 % | $62,26 | $62,48 | $60,39 | 489,20K |
| 2026-07-07 | $62,07 | +1,45 % | $62,00 | $63,52 | $61,74 | 673,00K |
| 2026-07-06 | $61,18 | +0,33 % | $60,88 | $61,60 | $59,68 | 381,20K |
| 2026-07-02 | $60,98 | +1,74 % | $60,37 | $61,38 | $60,03 | 508,00K |
| 2026-07-01 | $59,94 | +2,01 % | $59,76 | $61,44 | $59,24 | 724,20K |
| 2026-06-30 | $58,76 | -1,57 % | $59,56 | $59,68 | $58,18 | 519,80K |
| 2026-06-29 | $59,70 | -1,86 % | $60,88 | $61,43 | $59,69 | 514,50K |
| 2026-06-26 | $60,83 | +4,88 % | $57,90 | $61,11 | $57,90 | 1,26M |
| 2026-06-25 | $58,00 | +0,10 % | $57,94 | $58,94 | $57,17 | 444,10K |
| 2026-06-24 | $57,94 | +1,03 % | $57,28 | $58,60 | $57,11 | 488,20K |
| 2026-06-23 | $57,35 | +2,65 % | $56,98 | $58,14 | $56,55 | 642,30K |
| 2026-06-22 | $55,87 | -1,79 % | $56,97 | $56,97 | $54,07 | 960,70K |
| 2026-06-18 | $56,89 | -0,21 % | $58,53 | $58,53 | $56,11 | 1,40M |
| 2026-06-17 | $57,01 | -0,58 % | $56,73 | $57,90 | $55,85 | 818,70K |
| 2026-06-16 | $57,34 | +0,17 % | $58,23 | $58,23 | $56,73 | 361,20K |
| 2026-06-15 | $57,24 | +0,28 % | $57,18 | $58,23 | $56,80 | 450,80K |
| 2026-06-12 | $57,08 | +0,81 % | $56,62 | $57,92 | $55,32 | 377,40K |
| 2026-06-11 | $56,62 | +2,26 % | $55,00 | $57,00 | $54,22 | 733,80K |
| 2026-06-10 | $55,37 | -3,25 % | $57,45 | $57,81 | $55,32 | 493,70K |
| 2026-06-09 | $57,23 | -2,57 % | $58,71 | $60,43 | $56,89 | 627,70K |
| 2026-06-08 | $58,74 | -1,54 % | $59,57 | $60,39 | $58,71 | 929,50K |
| 2026-06-05 | $59,66 | +0,30 % | $59,53 | $60,34 | $59,03 | 547,20K |
| 2026-06-04 | $59,48 | +2,01 % | $59,46 | $60,25 | $59,19 | 607,80K |
| 2026-06-03 | $58,31 | -0,14 % | $58,00 | $58,34 | $56,33 | 549,50K |
| 2026-06-02 | $58,39 | -3,31 % | $59,77 | $60,03 | $57,87 | 693,00K |
| 2026-06-01 | $60,39 | +3,55 % | $58,34 | $60,42 | $57,87 | 688,60K |
| 2026-05-29 | $58,32 | -0,17 % | $58,39 | $58,84 | $57,84 | 814,50K |
| 2026-05-28 | $58,42 | +2,35 % | $57,08 | $59,13 | $57,08 | 446,60K |
| 2026-05-27 | $57,08 | -0,76 % | $57,29 | $58,48 | $56,72 | 519,10K |
| 2026-05-26 | $57,52 | -0,43 % | $57,36 | $57,77 | $56,54 | 363,80K |