Holen Sie sich die Stockscreener-App
5.17
3.19%
0.16
Handel nachbörslich:
5.20
0.03
+0.58%
Exscientia Plc Adr-Aktien (EXAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $5.18 | $4.85 | $0.33 | 682,574.0 | +3.19% |
| 2024-11-04 | $5.05 | $4.80 | $0.25 | 512,388.0 | +2.24% |
| 2024-11-01 | $5.04 | $4.90 | $0.14 | 218,540.0 | +0.82% |
| 2024-10-31 | $5.09 | $4.82 | $0.27 | 445,159.0 | -5.26% |
| 2024-10-30 | $5.26 | $5.08 | $0.18 | 340,303.0 | +0.39% |
| 2024-10-29 | $5.24 | $5.05 | $0.19 | 281,968.0 | -2.29% |
| 2024-10-28 | $5.25 | $4.92 | $0.33 | 730,421.0 | +6.30% |
| 2024-10-25 | $5.01 | $4.80 | $0.21 | 338,229.0 | +2.50% |
| 2024-10-24 | $4.89 | $4.72 | $0.17 | 277,964.0 | -1.44% |
| 2024-10-23 | $5.03 | $4.76 | $0.265 | 434,150.0 | -3.56% |
| 2024-10-22 | $5.15 | $4.99 | $0.1629 | 276,966.0 | -0.79% |
| 2024-10-21 | $5.22 | $4.97 | $0.25 | 435,669.0 | -2.30% |
| 2024-10-18 | $5.22 | $5.03 | $0.19 | 508,633.0 | +2.96% |
| 2024-10-17 | $5.41 | $5.04 | $0.37 | 577,320.0 | -4.35% |
| 2024-10-16 | $5.34 | $5.04 | $0.305 | 465,488.0 | +4.96% |
| 2024-10-15 | $5.12 | $4.92 | $0.20 | 683,724.0 | -0.79% |
| 2024-10-14 | $5.13 | $4.90 | $0.23 | 901,075.0 | +2.21% |
| 2024-10-11 | $5.00 | $4.64 | $0.36 | 563,266.0 | +5.52% |
| 2024-10-10 | $4.71 | $4.54 | $0.17 | 482,072.0 | +1.95% |
| 2024-10-09 | $4.93 | $4.61 | $0.3178 | 404,776.0 | -3.95% |
| 2024-10-08 | $4.82 | $4.61 | $0.21 | 479,693.0 | +3.66% |
Exscientia Plc Adr-Aktien (EXAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Exscientia Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EXAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Exscientia Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Exscientia Plc Adr-Aktien (EXAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $5.18 | $4.80 | $0.38 | 2,096,076.0 | +6.38% |
| 2024-10 | $5.41 | $4.46 | $0.95 | 11,041,861.0 | -0.41% |
| 2024-09 | $5.55 | $4.66 | $0.89 | 15,323,792.0 | -12.23% |
| 2024-08 | $6.06 | $3.80 | $2.26 | 17,563,931.0 | +5.10% |
| 2024-07 | $6.19 | $4.89 | $1.30 | 10,243,965.0 | +3.73% |
| 2024-06 | $6.08 | $4.61 | $1.47 | 10,143,474.0 | -3.77% |
| 2024-05 | $5.47 | $4.47 | $1.00 | 11,296,314.0 | +7.07% |
| 2024-04 | $5.81 | $3.86 | $1.95 | 11,823,275.0 | -13.46% |
| 2024-03 | $6.88 | $5.27 | $1.61 | 16,371,885.0 | -13.98% |
| 2024-02 | $7.91 | $5.63 | $2.28 | 17,945,501.0 | +14.07% |
| 2024-01 | $7.11 | $5.57 | $1.54 | 11,315,793.0 | -9.05% |
Exscientia Plc Adr-Aktien (EXAI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.00 | $5.05 | $1.95 | 12,480,360.0 | +5.08% |
| 2023-11 | $6.51 | $4.95 | $1.56 | 8,762,743.0 | +12.96% |
| 2023-10 | $6.02 | $4.17 | $1.85 | 11,850,039.0 | +19.47% |
| 2023-09 | $6.39 | $4.36 | $2.03 | 20,847,986.0 | -24.92% |
| 2023-08 | $9.12 | $5.76 | $3.36 | 6,802,188.0 | -32.36% |
| 2023-07 | $8.90 | $5.69 | $3.21 | 9,723,065.0 | +50.34% |
| 2023-06 | $8.42 | $5.49 | $2.93 | 6,689,036.0 | -23.22% |
| 2023-05 | $8.90 | $4.72 | $4.18 | 8,625,670.0 | +50.29% |
| 2023-04 | $6.16 | $4.75 | $1.41 | 7,419,625.0 | -3.21% |
| 2023-03 | $7.11 | $5.07 | $2.04 | 5,364,888.0 | -18.59% |
| 2023-02 | $11.52 | $6.20 | $5.32 | 9,831,887.0 | -7.53% |
| 2023-01 | $7.10 | $5.43 | $1.67 | 3,216,187.0 | +32.08% |
Exscientia Plc Adr-Aktien (EXAI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $6.41 | $4.09 | $2.32 | 5,525,789.0 | -6.49% |
| 2022-11 | $8.00 | $5.30 | $2.70 | 4,321,763.0 | -19.26% |
| 2022-10 | $9.15 | $6.55 | $2.60 | 2,958,441.0 | -14.01% |
| 2022-09 | $10.18 | $7.20 | $2.98 | 2,621,013.0 | -15.19% |
| 2022-08 | $13.20 | $9.06 | $4.14 | 3,692,495.0 | -0.41% |
| 2022-07 | $12.39 | $9.50 | $2.89 | 1,759,921.0 | -10.74% |
| 2022-06 | $16.45 | $10.03 | $6.42 | 4,044,928.0 | -7.48% |
| 2022-05 | $12.39 | $6.56 | $5.83 | 2,794,810.0 | +9.39% |
| 2022-04 | $15.48 | $10.21 | $5.27 | 2,319,634.0 | -25.28% |
| 2022-03 | $17.66 | $11.10 | $6.56 | 4,866,912.0 | -14.94% |
| 2022-02 | $22.99 | $13.20 | $9.79 | 5,743,514.0 | -5.42% |
| 2022-01 | $24.74 | $14.86 | $9.88 | 4,450,080.0 | -9.41% |
2.02%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):