EXACT Sciences

EXAS
🏛️ 독일 →
45.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 54.45 54.45 54.39 54.39 0.0M
2024-12-27 55.17 55.26 54.85 55.12 0.0M
2024-12-23 56.77 56.77 56.25 56.25 0.0M
2024-12-20 52.82 52.82 52.82 52.82 0.0M
2024-12-19 55.60 55.60 54.22 54.22 0.0M
2024-12-18 58.05 58.05 55.58 55.58 0.0M
2024-12-17 58.27 58.27 58.27 58.27 0.0M
2024-12-16 57.82 57.97 57.82 57.97 0.0M
2024-12-12 59.71 60.08 59.71 60.08 0.0M
2024-12-11 59.29 60.52 59.29 60.52 0.0M
2024-12-10 59.02 59.99 57.93 59.36 0.0M
2024-12-09 59.81 59.81 59.00 59.00 0.0M
2024-12-06 58.34 59.05 57.88 59.05 0.0M
2024-12-05 60.17 62.00 60.05 60.50 0.0M
2024-12-04 57.85 60.72 57.85 60.23 0.0M
2024-12-03 58.50 58.50 58.50 58.50 0.0M
2024-12-02 58.28 59.20 58.28 58.44 0.0M
2024-11-27 58.11 58.11 56.93 56.93 0.0M
2024-11-26 56.55 57.94 55.47 57.47 0.0M
2024-11-25 50.33 52.19 50.00 52.19 0.0M
2024-11-21 50.24 50.32 49.84 49.84 0.0M
2024-11-20 51.62 51.62 49.94 49.94 0.0M
2024-11-19 46.32 51.11 46.32 51.11 0.0M
2024-11-18 47.00 47.00 46.25 46.33 0.0M
2024-11-15 48.80 48.81 46.62 46.86 0.0M
2024-11-14 48.46 48.70 46.80 46.80 0.0M
2024-11-13 47.23 49.30 46.94 47.87 0.0M
2024-11-12 47.81 47.81 45.53 47.00 0.0M
2024-11-11 47.80 48.90 47.65 47.65 0.0M
2024-11-08 48.99 49.93 48.00 49.61 0.0M
2024-11-07 50.32 51.27 49.20 49.20 0.0M
2024-11-06 46.50 52.00 46.50 51.16 0.0M
2024-11-05 66.31 66.31 66.31 66.31 0.0M
2024-11-04 63.43 66.04 63.43 65.55 0.0M
2024-11-01 63.96 63.96 63.73 63.73 0.0M
2024-10-31 63.51 63.51 63.51 63.51 0.0M
2024-10-30 64.76 65.00 64.76 65.00 0.0M
2024-10-29 64.00 64.55 63.83 64.55 0.0M
2024-10-28 63.73 63.73 63.73 63.73 0.0M
2024-10-25 64.67 64.88 64.67 64.88 0.0M
2024-10-24 66.14 66.14 65.47 65.50 0.0M
2024-10-23 66.02 66.02 64.34 65.06 0.0M
2024-10-22 63.16 65.20 63.00 65.20 0.0M
2024-10-21 66.82 66.82 66.82 66.82 0.0M
2024-10-18 63.92 63.92 63.92 63.92 0.0M
2024-10-16 64.51 64.51 64.51 64.51 0.0M
2024-10-15 64.70 64.70 64.52 64.52 0.0M
2024-10-14 65.00 65.20 65.00 65.20 0.0M
2024-10-11 62.54 64.89 62.54 64.89 0.0M
2024-10-10 61.17 61.17 61.17 61.17 0.0M
2024-10-09 62.50 64.00 62.50 63.94 0.0M
2024-10-08 62.35 63.55 62.35 63.55 0.0M
2024-10-07 62.77 62.77 62.50 62.50 0.0M
2024-10-04 61.23 61.62 61.23 61.62 0.0M
2024-10-02 60.76 60.76 60.45 60.45 0.0M
2024-10-01 61.78 61.78 60.81 61.46 0.0M
2024-09-27 60.00 60.00 58.94 58.94 0.0M
2024-09-26 60.67 60.67 58.11 59.83 0.0M
2024-09-25 60.33 60.33 60.20 60.20 0.0M
2024-09-24 61.90 61.90 61.90 61.90 0.0M
2024-09-23 63.72 63.80 63.00 63.37 0.0M
2024-09-20 62.76 62.76 61.70 61.70 0.0M
2024-09-19 63.12 63.62 63.12 63.50 0.0M
2024-09-18 60.43 61.73 60.43 61.57 0.0M
2024-09-17 63.18 63.18 61.88 61.88 0.0M
2024-09-16 61.99 64.25 58.06 61.96 0.0M
2024-09-13 60.88 60.88 59.02 59.02 0.0M
2024-09-12 58.98 60.00 58.98 60.00 0.0M
2024-09-11 56.20 57.96 56.20 57.96 0.0M
2024-09-09 54.36 54.36 54.36 54.36 0.0M
2024-09-06 54.78 54.97 54.78 54.97 0.0M
2024-09-05 54.02 54.93 54.02 54.93 0.0M
2024-09-04 51.72 51.90 51.72 51.90 0.0M
2024-09-03 56.00 56.00 54.50 54.50 0.0M
2024-09-02 56.06 56.06 56.06 56.06 0.0M
2024-08-30 57.04 57.04 56.02 56.02 0.0M
2024-08-28 55.00 55.00 55.00 55.00 0.0M
2024-08-27 53.09 54.12 53.09 54.12 0.0M
2024-08-26 52.89 52.99 52.84 52.84 0.0M
2024-08-23 53.92 53.92 52.42 52.81 0.0M
2024-08-21 53.56 53.66 53.56 53.66 0.0M
2024-08-20 52.20 52.20 52.20 52.20 0.0M
2024-08-19 53.68 53.68 52.73 53.45 0.0M
2024-08-16 53.86 53.86 52.73 53.71 0.0M
2024-08-15 52.79 52.90 52.79 52.90 0.0M
2024-08-14 53.60 53.60 53.60 53.60 0.0M
2024-08-13 53.35 53.40 53.35 53.40 0.0M
2024-08-12 52.83 52.83 52.83 52.83 0.0M
2024-08-09 52.14 52.14 52.14 52.14 0.0M
2024-08-08 50.55 53.55 50.55 52.76 0.0M
2024-08-07 52.04 52.04 50.62 50.62 0.0M
2024-08-06 51.02 52.50 51.02 52.50 0.0M
2024-08-05 50.27 51.75 48.75 50.50 0.0M
2024-08-02 52.19 52.19 48.40 51.23 0.0M
2024-08-01 47.39 53.11 46.98 53.10 0.0M
2024-07-31 43.21 43.70 42.73 42.73 0.0M
2024-07-30 41.64 41.64 41.64 41.64 0.0M
2024-07-29 41.00 41.00 39.73 40.65 0.0M
2024-07-26 44.03 44.03 42.39 42.39 0.0M
2024-07-25 44.27 44.27 44.27 44.27 0.0M
2024-07-24 44.71 44.71 44.10 44.71 0.0M
2024-07-23 44.45 45.90 44.45 45.90 0.0M
2024-07-22 43.68 44.30 43.68 44.10 0.0M
2024-07-19 43.23 44.30 43.23 43.41 0.0M
2024-07-18 45.19 45.47 43.90 43.90 0.0M
2024-07-17 45.50 45.55 45.41 45.55 0.0M
2024-07-16 43.73 45.56 43.73 45.56 0.0M
2024-07-15 42.24 42.64 42.24 42.64 0.0M
2024-07-12 42.71 42.88 42.35 42.35 0.0M
2024-07-11 42.27 42.50 40.73 40.73 0.0M
2024-07-10 40.56 42.30 40.56 41.96 0.0M
2024-07-09 41.44 41.48 40.58 40.74 0.0M
2024-07-08 40.69 42.38 40.69 42.38 0.0M
2024-07-05 39.98 41.02 39.98 41.02 0.0M
2024-07-03 39.59 40.10 39.59 40.10 0.0M
2024-07-02 39.40 39.40 39.40 39.40 0.0M
2024-07-01 39.75 39.75 39.69 39.69 0.0M
2024-06-28 40.89 40.89 40.89 40.89 0.0M
2024-06-27 41.27 42.64 41.27 42.64 0.0M
2024-06-26 39.59 39.59 39.59 39.59 0.0M
2024-06-25 39.55 39.55 38.72 38.72 0.0M
2024-06-24 42.35 42.35 40.01 40.01 0.0M
2024-06-21 41.49 42.69 41.48 42.69 0.0M
2024-06-20 40.14 40.14 40.14 40.14 0.0M
2024-06-18 38.23 38.23 38.23 38.23 0.0M
2024-06-17 39.00 39.68 38.51 38.66 0.0M
2024-06-14 39.13 39.13 39.13 39.13 0.0M
2024-06-13 38.88 38.97 38.88 38.97 0.0M
2024-06-12 38.89 40.63 38.51 39.08 0.0M
2024-06-11 39.22 39.60 39.22 39.60 0.0M
2024-06-10 39.41 39.54 39.41 39.54 0.0M
2024-06-07 41.46 41.46 39.79 39.82 0.0M
2024-06-06 41.87 41.87 41.87 41.87 0.0M
2024-06-05 41.92 42.41 41.80 42.41 0.0M
2024-06-04 41.42 41.42 39.96 39.96 0.0M
2024-06-03 42.40 43.27 40.61 40.61 0.0M
2024-05-31 42.00 42.00 41.44 41.59 0.0M
2024-05-30 40.82 41.61 40.82 41.59 0.0M
2024-05-29 42.80 42.80 40.70 40.70 0.0M
2024-05-28 45.86 45.86 43.20 43.20 0.0M
2024-05-27 45.70 46.68 45.50 45.50 0.0M
2024-05-24 46.52 47.90 46.52 47.90 0.0M
2024-05-23 50.32 50.32 46.83 46.83 0.0M
2024-05-22 48.81 49.58 48.61 49.22 0.0M
2024-05-21 47.47 49.55 47.16 49.47 0.0M
2024-05-20 46.33 47.60 46.33 47.60 0.0M
2024-05-17 47.30 47.30 47.00 47.00 0.0M
2024-05-16 49.59 49.59 47.95 47.95 0.0M
2024-05-15 49.18 49.32 49.07 49.32 0.0M
2024-05-14 51.01 52.00 49.29 49.29 0.0M
2024-05-13 51.08 51.08 51.08 51.08 0.0M
2024-05-10 49.84 49.84 49.84 49.84 0.0M
2024-05-09 44.12 50.73 44.12 50.63 0.0M
2024-05-07 58.67 58.71 57.25 57.25 0.0M
2024-05-06 58.42 58.42 58.42 58.42 0.0M
2024-05-03 57.49 57.49 57.49 57.49 0.0M
2024-05-02 55.37 56.57 55.37 55.55 0.0M
2024-04-30 55.25 55.58 55.25 55.58 0.0M
2024-04-29 54.93 54.93 54.93 54.93 0.0M
2024-04-26 55.99 55.99 54.50 55.84 0.0M
2024-04-25 54.76 54.76 54.76 54.76 0.0M
2024-04-24 59.20 59.20 59.20 59.20 0.0M
2024-04-22 57.20 59.08 57.20 59.08 0.0M
2024-04-19 57.74 57.74 56.65 56.65 0.0M
2024-04-18 58.90 59.99 58.90 59.92 0.0M
2024-04-17 59.40 59.40 59.40 59.40 0.0M
2024-04-16 60.89 60.89 60.88 60.88 0.0M
2024-04-15 64.81 64.81 64.81 64.81 0.0M
2024-04-12 66.60 66.60 66.60 66.60 0.0M
2024-04-10 67.93 67.93 67.93 67.93 0.0M
2024-04-09 68.02 68.38 68.02 68.38 0.0M
2024-04-08 65.42 65.94 64.09 65.94 0.0M
2024-04-05 64.80 65.19 64.05 64.05 0.0M
2024-04-04 66.70 67.53 66.22 66.22 0.0M
2024-04-03 67.32 67.32 64.86 66.31 0.0M
2024-04-02 65.85 74.26 64.06 68.46 0.0M
2024-03-28 61.69 65.40 61.69 65.40 0.0M
2024-03-27 60.22 60.23 60.22 60.23 0.0M
2024-03-26 58.79 59.65 58.78 59.65 0.0M
2024-03-22 57.58 57.58 57.58 57.58 0.0M
2024-03-21 57.94 58.49 57.94 58.49 0.0M
2024-03-20 57.53 57.53 57.53 57.53 0.0M
2024-03-19 53.73 56.09 53.73 56.09 0.0M
2024-03-18 53.17 53.17 53.06 53.06 0.0M
2024-03-15 52.92 52.92 52.92 52.92 0.0M
2024-03-13 55.67 56.05 55.59 56.05 0.0M
2024-03-12 55.87 55.87 55.87 55.87 0.0M
2024-03-11 54.29 55.67 53.83 55.67 0.0M
2024-03-07 51.17 55.05 50.87 55.05 0.0M
2024-03-06 53.87 53.87 51.71 51.71 0.0M
2024-03-05 53.44 54.14 53.35 54.10 0.0M
2024-03-04 55.41 55.41 53.95 54.79 0.0M
2024-03-01 53.96 54.41 52.85 54.37 0.0M
2024-02-29 51.24 53.61 51.24 53.10 0.0M
2024-02-28 51.89 51.89 51.60 51.76 0.0M
2024-02-27 52.37 52.50 51.80 52.28 0.0M
2024-02-26 52.81 52.89 52.81 52.83 0.0M
2024-02-23 55.98 55.98 53.06 53.06 0.0M
2024-02-22 59.78 59.89 54.06 55.02 0.0M
2024-02-21 57.32 57.42 56.09 56.09 0.0M
2024-02-20 55.75 56.04 55.75 56.04 0.0M
2024-02-19 56.14 56.14 56.14 56.14 0.0M
2024-02-15 58.13 58.13 55.95 56.23 0.0M
2024-02-14 56.01 56.90 56.01 56.67 0.0M
2024-02-13 56.94 56.94 54.70 55.29 0.0M
2024-02-12 56.47 57.43 56.20 57.27 0.0M
2024-02-09 56.93 57.31 56.05 56.05 0.0M
2024-02-08 56.44 56.75 56.26 56.62 0.0M
2024-02-07 60.23 60.23 56.80 56.80 0.0M
2024-02-06 57.85 59.33 57.55 59.33 0.0M
2024-02-05 59.00 59.85 59.00 59.85 0.0M
2024-02-02 57.00 57.00 57.00 57.00 0.0M
2024-02-01 60.62 61.31 60.62 61.31 0.0M
2024-01-31 60.66 60.66 60.45 60.45 0.0M
2024-01-30 60.00 60.00 60.00 60.00 0.0M
2024-01-29 59.18 61.00 58.63 61.00 0.0M
2024-01-26 59.58 59.58 59.58 59.58 0.0M
2024-01-25 58.54 58.84 58.54 58.84 0.0M
2024-01-24 59.50 59.50 58.95 58.95 0.0M
2024-01-23 60.79 60.92 60.29 60.29 0.0M
2024-01-22 61.02 61.45 60.43 60.43 0.0M
2024-01-19 60.65 60.65 60.18 60.53 0.0M
2024-01-18 59.32 59.73 59.32 59.40 0.0M
2024-01-17 60.00 60.00 58.50 58.50 0.0M
2024-01-16 60.11 60.34 60.11 60.30 0.0M
2024-01-12 62.11 62.79 62.11 62.14 0.0M
2024-01-10 63.25 63.25 63.11 63.11 0.0M
2024-01-09 63.88 63.88 63.88 63.88 0.0M
2024-01-08 67.82 67.82 61.38 64.30 0.0M
2024-01-05 64.74 67.14 64.66 67.14 0.0M
2024-01-04 64.48 65.48 64.48 65.48 0.0M
2024-01-03 65.01 65.01 64.39 64.39 0.0M
2024-01-02 67.52 69.19 67.20 68.37 0.0M