Holen Sie sich die Stockscreener-App
4.88
3.56%
-0.18
Handel nachbörslich:
4.92
0.04
+0.82%
Exscientia Plc Adr-Aktien (EXAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $5.14 | $4.83 | $0.315 | 619,921.0 | -3.56% |
| 2024-09-27 | $5.42 | $5.05 | $0.37 | 609,760.0 | -4.53% |
| 2024-09-26 | $5.31 | $5.06 | $0.2507 | 649,093.0 | +3.11% |
| 2024-09-25 | $5.30 | $5.09 | $0.21 | 535,344.0 | +0.59% |
| 2024-09-24 | $5.20 | $5.00 | $0.20 | 520,213.0 | +1.39% |
| 2024-09-23 | $5.12 | $5.00 | $0.12 | 571,006.0 | +0.00% |
| 2024-09-20 | $5.19 | $5.04 | $0.15 | 3,572,466.0 | -3.08% |
| 2024-09-19 | $5.39 | $5.14 | $0.2451 | 932,677.0 | -0.38% |
| 2024-09-18 | $5.55 | $5.08 | $0.47 | 1,013,469.0 | +3.78% |
| 2024-09-17 | $5.27 | $5.01 | $0.26 | 799,352.0 | -0.59% |
| 2024-09-16 | $5.11 | $4.87 | $0.24 | 487,637.0 | +0.60% |
| 2024-09-13 | $5.22 | $5.00 | $0.22 | 231,388.0 | -0.98% |
| 2024-09-12 | $5.14 | $4.92 | $0.22 | 280,646.0 | +1.40% |
| 2024-09-11 | $5.04 | $4.78 | $0.26 | 429,527.0 | +4.59% |
| 2024-09-10 | $4.86 | $4.72 | $0.1395 | 679,178.0 | -1.24% |
| 2024-09-09 | $4.90 | $4.66 | $0.24 | 517,628.0 | -1.02% |
| 2024-09-06 | $4.93 | $4.68 | $0.2499 | 408,726.0 | +0.41% |
| 2024-09-05 | $5.06 | $4.85 | $0.21 | 396,723.0 | -1.61% |
| 2024-09-04 | $5.24 | $4.81 | $0.43 | 625,195.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $5.55 | $4.66 | $0.89 | 15,943,713.0 | -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% |
0.05%
4.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):