Deutsche Märkte geschlossen

Exscientia plc (0RK.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,5200+0,2600 (+6,10%)
Ab 08:01AM CEST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20244,52004,52004,52004,52004,5200-
22. Mai 20244,26004,26004,26004,26004,2600-
21. Mai 20244,70004,70004,32004,50004,5000-
20. Mai 20244,80004,80004,80004,80004,8000-
17. Mai 20244,64004,72004,64004,72004,7200-
16. Mai 20244,62004,68004,56004,56004,5600-
15. Mai 20244,52004,66004,52004,66004,6600-
14. Mai 20244,46004,56004,46004,56004,5600500
13. Mai 20244,22004,48004,22004,48004,4800-
10. Mai 20244,52004,52004,52004,52004,5200-
09. Mai 20244,26004,26004,26004,26004,2600-
08. Mai 20244,54004,54004,30004,30004,3000-
07. Mai 20244,56004,60004,56004,60004,6000-
06. Mai 20244,22004,54004,22004,54004,5400-
03. Mai 20244,68004,68004,68004,68004,6800-
02. Mai 20244,70004,70004,70004,70004,7000-
30. Apr. 20244,24004,64004,24004,58004,5800520
29. Apr. 20243,70003,70003,70003,70003,7000-
26. Apr. 20243,70003,70003,70003,70003,7000-
25. Apr. 20243,76004,00003,66003,68003,68001.100
24. Apr. 20244,06004,06003,84003,84003,8400-
23. Apr. 20243,92004,12003,92004,12004,1200-
22. Apr. 20243,92003,92003,92003,92003,9200-
19. Apr. 20243,98003,98003,90003,92003,9200-
18. Apr. 20244,00004,22004,00004,04004,0400100
17. Apr. 20243,92003,92003,92003,92003,9200-
16. Apr. 20244,04004,04003,98003,98003,9800-
15. Apr. 20244,32004,32004,12004,12004,1200-
12. Apr. 20244,50004,52004,50004,52004,5200250
11. Apr. 20244,36004,46004,36004,46004,4600-
10. Apr. 20244,52004,56004,52004,56004,5600-
09. Apr. 20244,50004,50004,50004,50004,5000-
08. Apr. 20244,38004,38004,38004,38004,38001.000
05. Apr. 20244,56004,56004,50004,50004,5000350
04. Apr. 20244,52004,74004,52004,74004,74003.000
03. Apr. 20244,74005,00004,46004,46004,4600100
02. Apr. 20245,05005,15005,05005,05005,0500757
28. März 20245,25005,40005,25005,25005,2500-
27. März 20245,30005,30005,30005,30005,3000-
26. März 20245,45005,50005,40005,50005,5000386
25. März 20245,50005,50005,50005,50005,5000-
22. März 20245,70005,75005,55005,55005,5500540
21. März 20246,35006,35005,50005,65005,6500668
20. März 20245,65006,30005,65006,30006,3000314
19. März 20245,75005,80005,55005,70005,7000250
18. März 20245,90005,95005,80005,80005,8000-
15. März 20246,00006,00005,95006,00006,000071
14. März 20246,00006,15006,00006,15006,1500172
13. März 20245,45006,10005,40006,10006,10001.010
12. März 20245,00005,45004,98005,45005,4500331
11. März 20244,72004,76004,72004,72004,7200-
08. März 20244,82005,05004,82004,88004,8800230
07. März 20244,86004,96004,86004,94004,9400500
06. März 20245,35005,45004,92004,92004,92001.180
05. März 20245,50005,55005,30005,40005,4000310
04. März 20245,90005,90005,50005,50005,50001.200
01. März 20246,10006,25006,10006,25006,250030
29. Feb. 20246,05006,05006,05006,05006,0500100
28. Feb. 20246,45006,45006,30006,30006,30001.000
27. Feb. 20246,20006,50006,20006,50006,5000138
26. Feb. 20246,00006,20006,00006,20006,2000100
23. Feb. 20246,20006,40006,20006,25006,25001.620
22. Feb. 20245,85006,35005,85006,35006,3500800
21. Feb. 20245,80005,80005,60005,60005,60002.300
20. Feb. 20246,10006,25005,75005,75005,7500170
19. Feb. 20246,25006,25006,00006,10006,10003.200
16. Feb. 20245,85006,45005,85006,40006,40001.200
15. Feb. 20245,60006,20005,60006,20006,20004.313
14. Feb. 20245,65006,05005,45005,65005,65002.829
13. Feb. 20247,45007,70005,55005,55005,550014.993
12. Feb. 20246,50007,40006,50006,85006,850010.298
09. Feb. 20245,85006,25005,85006,25006,25001.044
08. Feb. 20245,65006,20005,65005,80005,80005.645
07. Feb. 20245,40005,45005,35005,45005,45002.638
06. Feb. 20245,25005,25005,25005,25005,2500-
05. Feb. 20245,90005,90005,90005,90005,90001.400
02. Feb. 20245,45005,45005,30005,35005,3500400
01. Feb. 20245,45006,15005,45005,60005,60001.825
31. Jan. 20245,30005,30005,25005,25005,2500-
30. Jan. 20245,60005,60005,50005,50005,5000-
29. Jan. 20245,20005,25005,20005,20005,2000-
26. Jan. 20245,35005,35005,35005,35005,3500-
25. Jan. 20245,30005,30005,30005,30005,3000-
24. Jan. 20245,55005,55005,40005,40005,4000-
23. Jan. 20245,50005,70005,50005,55005,5500-
22. Jan. 20245,25005,45005,25005,45005,4500400
19. Jan. 20245,45005,45005,45005,45005,4500-
18. Jan. 20245,65005,70005,35005,40005,4000-
17. Jan. 20245,65005,65005,55005,55005,5500-
16. Jan. 20246,20006,20005,60005,60005,6000-
15. Jan. 20246,25006,25006,25006,25006,2500-
12. Jan. 20246,00006,25006,00006,25006,2500-
11. Jan. 20246,30006,30006,30006,30006,3000-
10. Jan. 20245,60005,60005,60005,60005,6000-
09. Jan. 20245,50005,70005,50005,50005,5000200
08. Jan. 20245,45005,60005,45005,55005,5500-
05. Jan. 20245,90005,90005,90005,90005,9000-
04. Jan. 20245,45005,95005,45005,95005,9500-
03. Jan. 20245,60005,60005,45005,45005,4500-
02. Jan. 20245,80006,00005,70005,70005,7000100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...