31,640€
-4,89%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,19 | 33,19 | 31,43 | 31,56 | -5,14% | 200,00 |
| 03.04.2025 | 34,13 | 34,13 | 31,74 | 33,27 | -2,65% | - |
| 02.04.2025 | 33,68 | 34,23 | 33,21 | 34,17 | 1,35% | 100,00 |
| 01.04.2025 | 34,01 | 34,45 | 33,06 | 33,72 | -1,26% | - |
| 31.03.2025 | 33,67 | 34,40 | 32,91 | 34,15 | 0,74% | - |
| 28.03.2025 | 34,14 | 34,33 | 33,42 | 33,90 | -0,69% | 500,00 |
| 27.03.2025 | 34,40 | 35,35 | 33,84 | 34,13 | -0,86% | - |
| 26.03.2025 | 34,51 | 36,18 | 34,02 | 34,43 | -1,47% | 500,00 |
| 25.03.2025 | 34,49 | 35,27 | 34,42 | 34,94 | 0,07% | - |
| 24.03.2025 | 33,99 | 34,98 | 33,99 | 34,92 | 2,15% | - |
| 21.03.2025 | 34,26 | 35,09 | 33,86 | 34,18 | -0,20% | - |
| 20.03.2025 | 34,35 | 34,74 | 33,92 | 34,25 | 0,47% | - |
| 19.03.2025 | 33,26 | 34,18 | 32,21 | 34,09 | 2,53% | - |
| 18.03.2025 | 33,90 | 34,29 | 33,07 | 33,25 | -1,89% | - |
| 17.03.2025 | 33,52 | 34,14 | 33,44 | 33,89 | 0,59% | - |
| 14.03.2025 | 33,77 | 34,31 | 33,37 | 33,69 | -1,23% | 63,00 |
| 13.03.2025 | 34,14 | 34,79 | 33,89 | 34,11 | -0,23% | - |
| 12.03.2025 | 33,84 | 34,45 | 33,64 | 34,19 | 1,94% | - |
| 11.03.2025 | 36,16 | 36,38 | 33,52 | 33,54 | -7,22% | 915,00 |
| 10.03.2025 | 35,80 | 36,94 | 35,29 | 36,15 | 1,53% | 93,00 |
| 07.03.2025 | 35,43 | 35,97 | 35,05 | 35,61 | 0,55% | - |
| 06.03.2025 | 35,52 | 35,90 | 34,41 | 35,41 | -1,12% | - |
| 05.03.2025 | 36,03 | 36,35 | 35,34 | 35,81 | -0,78% | - |
| 04.03.2025 | 36,76 | 37,18 | 35,98 | 36,09 | -2,12% | - |
| 03.03.2025 | 37,42 | 38,26 | 36,27 | 36,87 | -0,97% | 282,00 |
| 28.02.2025 | 36,21 | 37,30 | 35,91 | 37,23 | 2,72% | - |
| 27.02.2025 | 35,78 | 36,86 | 35,73 | 36,25 | 1,37% | - |
| 26.02.2025 | 35,11 | 35,92 | 34,96 | 35,76 | 1,72% | - |
| 25.02.2025 | 35,45 | 35,82 | 34,48 | 35,15 | -1,03% | - |
| 24.02.2025 | 35,22 | 35,57 | 34,42 | 35,52 | 0,82% | 200,00 |
| 21.02.2025 | 33,42 | 35,41 | 33,42 | 35,23 | 5,39% | 65,00 |
| 20.02.2025 | 33,71 | 34,04 | 32,92 | 33,43 | -0,61% | 20,00 |
| 19.02.2025 | 33,09 | 34,01 | 32,62 | 33,63 | 2,69% | - |
| 18.02.2025 | 33,15 | 33,86 | 32,55 | 32,75 | -1,07% | - |
| 17.02.2025 | 33,35 | 33,51 | 31,78 | 33,11 | -0,75% | 175,00 |
| 14.02.2025 | 32,96 | 34,02 | 32,58 | 33,36 | 1,21% | - |
| 13.02.2025 | 31,59 | 33,16 | 31,38 | 32,96 | 4,27% | - |
| 12.02.2025 | 30,69 | 34,18 | 30,65 | 31,61 | -0,27% | - |
| 11.02.2025 | 32,51 | 32,85 | 31,37 | 31,69 | -2,54% | - |
| 10.02.2025 | 32,54 | 33,21 | 32,38 | 32,52 | 0,22% | 200,00 |
| 07.02.2025 | 32,48 | 32,80 | 31,96 | 32,45 | 0,09% | - |
| 06.02.2025 | 32,28 | 32,65 | 32,13 | 32,42 | 0,50% | - |
| 05.02.2025 | 31,91 | 32,30 | 31,47 | 32,26 | 1,08% | - |
| 04.02.2025 | 31,94 | 32,42 | 31,68 | 31,91 | -0,16% | - |
| 03.02.2025 | 31,74 | 32,90 | 31,55 | 31,96 | -0,03% | - |
| 31.01.2025 | 31,69 | 32,38 | 31,67 | 31,97 | 1,04% | - |
| 30.01.2025 | 31,63 | 31,96 | 31,40 | 31,64 | 0,00% | - |
| 29.01.2025 | 31,26 | 31,92 | 31,20 | 31,64 | 1,30% | - |
| 28.01.2025 | 31,19 | 32,19 | 30,99 | 31,24 | 0,14% | 400,00 |
| 27.01.2025 | 30,70 | 31,89 | 30,23 | 31,19 | 1,07% | 4.288,00 |
| 24.01.2025 | 32,46 | 32,73 | 30,37 | 30,86 | -5,90% | - |
| 23.01.2025 | 31,80 | 32,87 | 31,29 | 32,80 | 4,08% | - |
| 22.01.2025 | 35,20 | 35,49 | 31,41 | 31,51 | -9,86% | 554,00 |
| 21.01.2025 | 34,40 | 35,72 | 34,40 | 34,96 | 1,63% | 300,00 |
| 20.01.2025 | 35,29 | 35,87 | 34,38 | 34,40 | -2,40% | 30,00 |
| 17.01.2025 | 35,48 | 36,12 | 35,05 | 35,24 | -0,79% | - |
| 16.01.2025 | 36,15 | 36,94 | 35,48 | 35,52 | -1,80% | 65,00 |
| 15.01.2025 | 34,59 | 36,20 | 34,26 | 36,17 | 4,54% | - |
| 14.01.2025 | 34,46 | 35,04 | 33,87 | 34,60 | 0,13% | - |
| 13.01.2025 | 35,35 | 35,80 | 33,89 | 34,56 | -1,82% | 250,00 |
| 10.01.2025 | 33,01 | 35,32 | 32,91 | 35,20 | 6,64% | 254,00 |
| 09.01.2025 | 33,15 | 33,55 | 32,31 | 33,01 | -1,35% | 300,00 |
| 08.01.2025 | 33,08 | 33,68 | 32,96 | 33,46 | 1,21% | 1,00 |
| 07.01.2025 | 31,96 | 33,23 | 31,79 | 33,06 | 3,52% | - |
| 06.01.2025 | 32,87 | 33,13 | 31,84 | 31,93 | -3,11% | - |
| 03.01.2025 | 33,07 | 33,19 | 32,60 | 32,96 | -0,36% | - |
| 02.01.2025 | 32,35 | 33,09 | 32,14 | 33,08 | 1,33% | - |
| 30.12.2024 | 32,72 | 32,72 | 32,27 | 32,64 | 0,62% | - |
| 27.12.2024 | 32,17 | 32,83 | 32,17 | 32,44 | 0,85% | - |
| 23.12.2024 | 31,93 | 32,33 | 31,77 | 32,17 | 0,75% | - |
| 20.12.2024 | 32,50 | 32,50 | 31,76 | 31,93 | -1,77% | 300,00 |
| 19.12.2024 | 32,22 | 32,83 | 31,96 | 32,50 | 0,84% | - |
| 18.12.2024 | 32,92 | 33,67 | 32,15 | 32,23 | -2,11% | - |
| 17.12.2024 | 34,32 | 35,08 | 32,64 | 32,93 | -4,04% | 100,00 |
| 16.12.2024 | 33,35 | 34,46 | 33,09 | 34,31 | 2,86% | - |
| 13.12.2024 | 33,63 | 33,91 | 32,97 | 33,36 | -0,83% | - |
| 12.12.2024 | 33,63 | 33,94 | 33,53 | 33,64 | 0,03% | 4,00 |
| 11.12.2024 | 33,58 | 33,86 | 33,44 | 33,63 | 0,15% | - |
| 10.12.2024 | 33,40 | 33,85 | 33,19 | 33,58 | 0,52% | - |
| 09.12.2024 | 33,76 | 34,32 | 33,04 | 33,40 | -1,68% | 122,00 |
| 06.12.2024 | 33,78 | 34,61 | 33,75 | 33,97 | 0,58% | - |
| 05.12.2024 | 34,04 | 34,28 | 33,69 | 33,78 | -0,84% | - |
| 04.12.2024 | 33,54 | 34,25 | 33,32 | 34,06 | 1,55% | - |
| 03.12.2024 | 33,62 | 34,00 | 33,38 | 33,54 | -0,24% | - |
| 02.12.2024 | 34,46 | 34,94 | 33,61 | 33,62 | -2,58% | 4,00 |
| 29.11.2024 | 34,17 | 37,25 | 34,00 | 34,51 | 1,00% | 200,00 |
| 28.11.2024 | 34,00 | 34,30 | 34,00 | 34,17 | 0,35% | 5,00 |
| 27.11.2024 | 34,03 | 34,68 | 32,77 | 34,05 | 0,34% | - |
| 26.11.2024 | 34,68 | 35,08 | 33,65 | 33,94 | -2,13% | 9,00 |
| 25.11.2024 | 34,10 | 34,96 | 33,80 | 34,68 | 1,70% | 9,00 |
| 22.11.2024 | 33,26 | 34,98 | 33,17 | 34,10 | 2,63% | - |
| 21.11.2024 | 32,78 | 33,32 | 32,65 | 33,22 | 1,16% | - |
| 20.11.2024 | 32,71 | 33,04 | 31,84 | 32,84 | 0,41% | - |
| 19.11.2024 | 32,39 | 32,75 | 31,73 | 32,71 | 0,97% | - |
| 18.11.2024 | 32,69 | 32,94 | 32,25 | 32,39 | -1,01% | - |
| 15.11.2024 | 32,97 | 33,38 | 32,40 | 32,72 | -0,77% | - |
| 14.11.2024 | 33,45 | 33,84 | 32,98 | 32,98 | -1,43% | 130,00 |
| 13.11.2024 | 33,74 | 34,48 | 33,25 | 33,46 | -0,87% | 200,00 |
| 12.11.2024 | 34,17 | 34,79 | 33,62 | 33,75 | -1,23% | 80,00 |
| 11.11.2024 | 33,81 | 34,32 | 33,81 | 34,17 | 1,06% | 90,00 |