33,110€
-0,65%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 33,46 | 33,73 | 32,65 | 32,95 | -1,13% | - |
| 21.08.2025 | 32,53 | 33,40 | 32,23 | 33,33 | 2,63% | 800,00 |
| 20.08.2025 | 32,22 | 32,60 | 32,00 | 32,47 | 0,71% | - |
| 19.08.2025 | 32,30 | 32,75 | 32,10 | 32,24 | -0,46% | - |
| 18.08.2025 | 32,75 | 33,08 | 32,29 | 32,39 | -0,98% | 7,00 |
| 15.08.2025 | 33,06 | 33,51 | 32,43 | 32,71 | -1,07% | 10,00 |
| 14.08.2025 | 32,88 | 33,38 | 32,67 | 33,07 | 0,36% | 10,00 |
| 13.08.2025 | 32,40 | 33,12 | 32,13 | 32,95 | 1,42% | - |
| 12.08.2025 | 32,30 | 32,67 | 31,67 | 32,49 | 0,74% | - |
| 11.08.2025 | 32,75 | 33,14 | 31,99 | 32,25 | -0,48% | 55,00 |
| 08.08.2025 | 32,07 | 32,52 | 31,79 | 32,40 | 0,97% | - |
| 07.08.2025 | 32,06 | 32,95 | 31,93 | 32,09 | -0,71% | - |
| 06.08.2025 | 32,28 | 32,65 | 31,65 | 32,32 | -0,14% | 38,00 |
| 05.08.2025 | 31,78 | 32,48 | 31,47 | 32,37 | 1,59% | 104,00 |
| 04.08.2025 | 32,04 | 32,75 | 31,54 | 31,86 | 0,35% | 19,00 |
| 01.08.2025 | 31,86 | 32,39 | 30,99 | 31,75 | 0,00% | - |
| 31.07.2025 | 32,48 | 32,95 | 31,62 | 31,75 | -1,76% | 165,00 |
| 30.07.2025 | 32,07 | 33,12 | 32,07 | 32,32 | 0,84% | 370,00 |
| 29.07.2025 | 33,30 | 34,62 | 31,90 | 32,05 | -16,44% | 211,00 |
| 28.07.2025 | 39,02 | 39,82 | 38,08 | 38,36 | -1,22% | 11,00 |
| 25.07.2025 | 38,15 | 38,93 | 38,15 | 38,83 | 1,86% | - |
| 24.07.2025 | 38,52 | 38,79 | 37,98 | 38,12 | -1,18% | - |
| 23.07.2025 | 37,73 | 38,75 | 37,73 | 38,58 | 1,90% | - |
| 22.07.2025 | 37,88 | 38,32 | 37,54 | 37,86 | -0,03% | - |
| 21.07.2025 | 38,48 | 38,58 | 37,79 | 37,87 | -1,02% | 101,00 |
| 18.07.2025 | 38,82 | 39,85 | 37,92 | 38,26 | -1,11% | - |
| 17.07.2025 | 38,34 | 39,29 | 38,34 | 38,69 | 0,43% | - |
| 16.07.2025 | 38,14 | 38,65 | 37,69 | 38,52 | 1,29% | - |
| 15.07.2025 | 38,91 | 40,14 | 38,03 | 38,03 | -2,72% | 52,00 |
| 14.07.2025 | 38,41 | 39,33 | 37,87 | 39,10 | 1,80% | 180,00 |
| 11.07.2025 | 38,61 | 38,84 | 38,25 | 38,41 | -0,69% | - |
| 10.07.2025 | 37,45 | 38,75 | 37,42 | 38,67 | 2,90% | 225,00 |
| 09.07.2025 | 37,21 | 37,59 | 36,92 | 37,58 | 1,25% | 10,00 |
| 08.07.2025 | 37,65 | 37,89 | 36,66 | 37,12 | -1,47% | 32,00 |
| 07.07.2025 | 39,17 | 40,25 | 37,00 | 37,67 | -3,12% | - |
| 04.07.2025 | 39,23 | 39,23 | 38,72 | 38,89 | -0,77% | 34,00 |
| 03.07.2025 | 37,56 | 41,36 | 37,50 | 39,19 | 4,41% | 30,00 |
| 02.07.2025 | 36,84 | 37,76 | 36,84 | 37,53 | 1,49% | - |
| 01.07.2025 | 37,54 | 37,68 | 36,75 | 36,98 | -1,06% | - |
| 30.06.2025 | 37,39 | 38,21 | 36,99 | 37,38 | 0,16% | - |
| 27.06.2025 | 36,76 | 37,54 | 36,48 | 37,32 | 1,39% | - |
| 26.06.2025 | 37,13 | 37,45 | 36,43 | 36,81 | -1,54% | - |
| 25.06.2025 | 39,38 | 40,32 | 37,25 | 37,38 | -5,01% | - |
| 24.06.2025 | 38,63 | 39,71 | 38,49 | 39,35 | 4,79% | - |
| 23.06.2025 | 35,04 | 45,60 | 35,02 | 37,55 | 7,16% | 639,00 |
| 20.06.2025 | 35,05 | 35,60 | 34,56 | 35,04 | -0,01% | - |
| 19.06.2025 | 35,45 | 35,55 | 35,05 | 35,05 | -1,31% | - |
| 18.06.2025 | 36,02 | 36,24 | 35,22 | 35,51 | -1,46% | 20,00 |
| 17.06.2025 | 36,01 | 36,36 | 35,73 | 36,04 | -0,24% | - |
| 16.06.2025 | 35,86 | 36,25 | 35,60 | 36,12 | 0,39% | 100,00 |
| 13.06.2025 | 36,07 | 36,32 | 34,50 | 35,98 | -0,22% | 24,00 |
| 12.06.2025 | 36,03 | 36,31 | 35,37 | 36,06 | -0,01% | - |
| 11.06.2025 | 37,20 | 37,62 | 35,99 | 36,07 | -3,06% | 120,00 |
| 10.06.2025 | 37,52 | 38,31 | 37,04 | 37,21 | -0,95% | - |
| 09.06.2025 | 37,61 | 38,31 | 37,21 | 37,56 | -0,46% | 24,00 |
| 06.06.2025 | 36,92 | 37,75 | 36,92 | 37,74 | 1,92% | - |
| 05.06.2025 | 36,95 | 37,80 | 36,62 | 37,03 | 0,05% | 5,00 |
| 04.06.2025 | 37,40 | 37,83 | 36,99 | 37,01 | -1,25% | - |
| 03.06.2025 | 37,43 | 38,24 | 36,98 | 37,48 | 0,09% | 10,00 |
| 02.06.2025 | 38,18 | 38,68 | 37,07 | 37,44 | -1,30% | 20,00 |
| 30.05.2025 | 37,39 | 38,03 | 37,21 | 37,94 | 1,36% | - |
| 29.05.2025 | 37,51 | 38,68 | 37,17 | 37,43 | -0,45% | - |
| 28.05.2025 | 38,14 | 39,17 | 37,50 | 37,60 | -1,01% | - |
| 27.05.2025 | 38,00 | 38,92 | 37,58 | 37,98 | -0,52% | 400,00 |
| 26.05.2025 | 37,61 | 38,74 | 37,16 | 38,18 | 2,43% | - |
| 23.05.2025 | 38,56 | 38,56 | 37,20 | 37,28 | -1,83% | - |
| 22.05.2025 | 38,70 | 38,83 | 37,88 | 37,97 | -1,61% | - |
| 21.05.2025 | 39,02 | 39,86 | 38,50 | 38,59 | -1,78% | - |
| 20.05.2025 | 39,75 | 40,42 | 38,62 | 39,29 | -1,13% | 50,00 |
| 19.05.2025 | 39,81 | 40,97 | 39,40 | 39,74 | -2,29% | - |
| 16.05.2025 | 41,69 | 42,79 | 40,42 | 40,67 | -1,50% | - |
| 15.05.2025 | 39,97 | 43,66 | 39,29 | 41,29 | 3,43% | 305,00 |
| 14.05.2025 | 35,05 | 40,23 | 33,49 | 39,92 | 20,62% | 820,00 |
| 13.05.2025 | 33,35 | 33,67 | 32,54 | 33,10 | -0,63% | - |
| 12.05.2025 | 32,62 | 33,66 | 31,64 | 33,31 | 3,48% | - |
| 09.05.2025 | 32,58 | 33,21 | 32,13 | 32,19 | -1,01% | - |
| 08.05.2025 | 32,30 | 33,00 | 30,90 | 32,52 | -0,15% | - |
| 07.05.2025 | 32,70 | 32,84 | 32,11 | 32,57 | 0,34% | - |
| 06.05.2025 | 35,32 | 35,32 | 32,14 | 32,46 | -7,81% | 190,00 |
| 05.05.2025 | 34,70 | 35,60 | 34,42 | 35,21 | 0,46% | - |
| 02.05.2025 | 34,43 | 35,17 | 34,25 | 35,05 | 1,40% | - |
| 30.04.2025 | 33,83 | 34,61 | 33,13 | 34,56 | 2,04% | - |
| 29.04.2025 | 33,39 | 34,05 | 33,07 | 33,87 | 0,61% | - |
| 28.04.2025 | 32,70 | 33,87 | 32,70 | 33,67 | 2,08% | - |
| 25.04.2025 | 32,67 | 33,85 | 32,30 | 32,98 | 0,90% | 7,00 |
| 24.04.2025 | 32,49 | 32,97 | 32,04 | 32,69 | 0,49% | - |
| 23.04.2025 | 32,60 | 33,04 | 31,93 | 32,53 | 1,83% | - |
| 22.04.2025 | 30,85 | 31,96 | 30,61 | 31,94 | 0,30% | - |
| 17.04.2025 | 31,73 | 32,38 | 31,59 | 31,85 | 0,36% | - |
| 16.04.2025 | 32,42 | 32,58 | 31,36 | 31,73 | -2,14% | - |
| 15.04.2025 | 31,49 | 32,44 | 31,35 | 32,43 | 2,94% | - |
| 14.04.2025 | 30,33 | 32,21 | 30,33 | 31,50 | 1,34% | - |
| 11.04.2025 | 30,54 | 31,33 | 29,91 | 31,09 | 0,93% | 375,00 |
| 10.04.2025 | 32,15 | 32,36 | 29,66 | 30,80 | -4,66% | - |
| 09.04.2025 | 31,15 | 32,53 | 29,40 | 32,31 | 3,74% | 230,00 |
| 08.04.2025 | 31,95 | 32,93 | 30,73 | 31,14 | -2,41% | - |
| 07.04.2025 | 30,47 | 32,14 | 29,35 | 31,91 | 1,13% | 128,00 |
| 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 |