32,800€
-1,77%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 33,36 | 33,52 | 32,49 | 32,79 | -1,81% | 29,00 |
| 09.10.2025 | 33,20 | 33,70 | 33,11 | 33,39 | 0,30% | - |
| 08.10.2025 | 34,16 | 34,39 | 33,26 | 33,29 | -1,23% | - |
| 07.10.2025 | 34,21 | 34,86 | 33,38 | 33,71 | -1,06% | - |
| 06.10.2025 | 34,28 | 34,55 | 33,78 | 34,07 | -0,83% | 108,00 |
| 03.10.2025 | 35,15 | 35,51 | 34,31 | 34,35 | -1,93% | 80,00 |
| 02.10.2025 | 35,12 | 35,60 | 34,57 | 35,03 | -0,09% | - |
| 01.10.2025 | 35,07 | 35,83 | 34,70 | 35,06 | -0,75% | 125,00 |
| 30.09.2025 | 34,53 | 35,36 | 34,37 | 35,32 | 2,73% | 13,00 |
| 29.09.2025 | 33,38 | 34,56 | 33,30 | 34,38 | 2,96% | 11,00 |
| 26.09.2025 | 33,08 | 33,60 | 32,69 | 33,39 | 0,91% | 1,00 |
| 25.09.2025 | 33,30 | 33,35 | 32,13 | 33,09 | -0,17% | 11,00 |
| 24.09.2025 | 33,64 | 34,08 | 32,87 | 33,15 | -1,40% | - |
| 23.09.2025 | 33,68 | 33,86 | 33,42 | 33,62 | 0,24% | 11,00 |
| 22.09.2025 | 34,18 | 34,54 | 33,54 | 33,54 | -1,76% | 11,00 |
| 19.09.2025 | 34,39 | 34,47 | 33,95 | 34,14 | -0,44% | - |
| 18.09.2025 | 34,51 | 35,15 | 33,98 | 34,29 | 0,56% | - |
| 17.09.2025 | 32,94 | 34,23 | 32,86 | 34,10 | 4,22% | - |
| 16.09.2025 | 33,17 | 33,45 | 32,61 | 32,72 | -0,92% | - |
| 15.09.2025 | 33,38 | 33,59 | 32,62 | 33,02 | -1,15% | - |
| 12.09.2025 | 33,29 | 33,66 | 32,83 | 33,41 | 2,00% | 34,00 |
| 11.09.2025 | 32,27 | 32,86 | 32,03 | 32,75 | 0,61% | - |
| 10.09.2025 | 33,23 | 33,24 | 32,30 | 32,55 | -0,15% | 190,00 |
| 09.09.2025 | 32,05 | 32,67 | 31,80 | 32,60 | 1,73% | - |
| 08.09.2025 | 32,39 | 32,51 | 31,62 | 32,05 | -0,79% | 10,00 |
| 05.09.2025 | 32,09 | 32,43 | 31,41 | 32,30 | 0,81% | - |
| 04.09.2025 | 31,70 | 32,32 | 31,57 | 32,04 | 1,06% | - |
| 03.09.2025 | 31,95 | 32,30 | 31,43 | 31,71 | -0,70% | 1,00 |
| 02.09.2025 | 32,01 | 32,48 | 31,08 | 31,93 | -0,25% | - |
| 01.09.2025 | 31,90 | 32,04 | 31,70 | 32,01 | 0,09% | - |
| 29.08.2025 | 32,45 | 32,58 | 31,87 | 31,98 | -1,43% | 35,00 |
| 28.08.2025 | 32,99 | 33,32 | 32,20 | 32,45 | -2,01% | - |
| 27.08.2025 | 33,01 | 33,48 | 32,90 | 33,11 | 0,53% | - |
| 26.08.2025 | 32,48 | 32,98 | 32,01 | 32,94 | 0,95% | 1,00 |
| 25.08.2025 | 33,11 | 33,39 | 32,49 | 32,63 | -0,99% | 500,00 |
| 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% | - |