33,870€
1,96%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,26 | 34,98 | 33,17 | 33,90 | 2,05% | - |
| 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 |
| 08.11.2024 | 33,14 | 34,20 | 33,13 | 33,81 | 2,02% | 100,00 |
| 07.11.2024 | 33,10 | 33,50 | 32,66 | 33,14 | 0,18% | 178,00 |
| 06.11.2024 | 32,34 | 33,74 | 32,34 | 33,08 | 2,99% | 12,00 |
| 05.11.2024 | 31,53 | 32,16 | 31,23 | 32,12 | 1,87% | - |
| 04.11.2024 | 31,37 | 31,85 | 30,39 | 31,53 | 0,10% | - |
| 01.11.2024 | 30,37 | 31,74 | 30,37 | 31,50 | 3,72% | 10,00 |
| 31.10.2024 | 29,83 | 30,93 | 29,40 | 30,37 | 1,79% | - |
| 30.10.2024 | 27,37 | 30,69 | 27,30 | 29,84 | 9,35% | - |
| 29.10.2024 | 26,52 | 27,55 | 26,06 | 27,29 | 2,90% | - |
| 28.10.2024 | 25,84 | 26,55 | 25,84 | 26,52 | 2,65% | 100,00 |
| 25.10.2024 | 25,97 | 26,19 | 25,79 | 25,83 | -0,46% | - |
| 24.10.2024 | 26,39 | 26,66 | 25,90 | 25,95 | -1,69% | - |
| 23.10.2024 | 26,70 | 26,76 | 26,19 | 26,40 | -1,33% | - |
| 22.10.2024 | 26,50 | 26,88 | 26,26 | 26,75 | 1,13% | - |
| 21.10.2024 | 26,59 | 26,78 | 26,21 | 26,45 | 0,04% | - |
| 18.10.2024 | 26,83 | 27,03 | 26,29 | 26,44 | -1,45% | 11,00 |
| 17.10.2024 | 26,88 | 27,51 | 26,73 | 26,83 | -0,20% | 11,00 |
| 16.10.2024 | 26,53 | 27,97 | 25,11 | 26,89 | 1,36% | 290,00 |
| 15.10.2024 | 24,00 | 26,62 | 23,85 | 26,53 | 10,52% | 50,00 |
| 14.10.2024 | 23,98 | 24,54 | 23,89 | 24,00 | 0,13% | - |
| 11.10.2024 | 23,51 | 24,08 | 23,34 | 23,97 | 2,00% | - |
| 10.10.2024 | 23,25 | 23,52 | 23,00 | 23,50 | 1,16% | - |
| 09.10.2024 | 23,12 | 23,50 | 22,97 | 23,23 | 0,39% | - |
| 08.10.2024 | 24,07 | 24,31 | 23,08 | 23,14 | -3,88% | 50,00 |
| 07.10.2024 | 24,28 | 24,49 | 23,81 | 24,08 | -0,31% | - |
| 04.10.2024 | 23,79 | 24,36 | 23,74 | 24,15 | 1,47% | - |
| 03.10.2024 | 23,99 | 24,36 | 23,72 | 23,80 | -0,79% | - |
| 02.10.2024 | 23,76 | 24,00 | 23,42 | 23,99 | 0,97% | - |
| 01.10.2024 | 23,31 | 23,84 | 23,24 | 23,76 | 1,97% | - |
| 30.09.2024 | 23,24 | 23,58 | 22,92 | 23,30 | 0,39% | - |
| 27.09.2024 | 23,48 | 23,81 | 23,20 | 23,21 | -1,02% | - |
| 26.09.2024 | 23,55 | 23,79 | 23,28 | 23,45 | -0,42% | 2,00 |
| 25.09.2024 | 23,50 | 23,61 | 23,28 | 23,55 | 0,08% | - |
| 24.09.2024 | 23,57 | 23,91 | 23,50 | 23,53 | -0,72% | - |
| 23.09.2024 | 23,64 | 23,94 | 23,52 | 23,70 | 0,17% | - |
| 20.09.2024 | 24,04 | 24,27 | 23,40 | 23,66 | -1,46% | - |
| 19.09.2024 | 24,12 | 24,58 | 23,96 | 24,01 | -0,58% | - |
| 18.09.2024 | 24,68 | 25,07 | 23,89 | 24,15 | -3,11% | - |
| 17.09.2024 | 24,52 | 25,03 | 24,52 | 24,93 | 1,67% | - |
| 16.09.2024 | 23,82 | 24,72 | 23,62 | 24,52 | 2,94% | 50,00 |
| 13.09.2024 | 23,62 | 23,90 | 23,56 | 23,82 | 0,15% | - |
| 12.09.2024 | 24,49 | 24,49 | 23,71 | 23,78 | -2,24% | - |
| 11.09.2024 | 23,88 | 24,34 | 23,56 | 24,33 | 1,86% | - |
| 10.09.2024 | 23,11 | 23,89 | 22,96 | 23,88 | 3,31% | - |
| 09.09.2024 | 22,67 | 23,19 | 22,67 | 23,12 | 1,92% | - |
| 06.09.2024 | 23,01 | 23,23 | 22,66 | 22,68 | -1,22% | - |
| 05.09.2024 | 23,11 | 23,23 | 22,80 | 22,96 | -0,61% | - |
| 04.09.2024 | 23,39 | 23,39 | 22,89 | 23,10 | -1,24% | - |
| 03.09.2024 | 23,45 | 23,85 | 23,13 | 23,39 | -0,26% | - |
| 02.09.2024 | 23,54 | 23,59 | 23,40 | 23,45 | -0,38% | - |
| 30.08.2024 | 23,58 | 23,74 | 23,26 | 23,54 | -0,19% | - |
| 29.08.2024 | 23,31 | 23,81 | 22,98 | 23,59 | 1,20% | - |
| 28.08.2024 | 23,06 | 23,31 | 23,00 | 23,31 | 1,55% | - |
| 27.08.2024 | 23,04 | 23,29 | 22,71 | 22,95 | -0,39% | - |
| 26.08.2024 | 23,13 | 23,34 | 22,74 | 23,04 | -0,39% | - |
| 23.08.2024 | 23,20 | 23,51 | 23,10 | 23,13 | -0,39% | - |
| 22.08.2024 | 23,77 | 23,80 | 23,14 | 23,22 | -2,33% | - |
| 21.08.2024 | 23,79 | 24,14 | 23,49 | 23,78 | -0,19% | - |
| 20.08.2024 | 23,95 | 24,20 | 23,72 | 23,82 | -0,54% | - |
| 19.08.2024 | 23,75 | 24,43 | 23,74 | 23,95 | 1,31% | - |
| 16.08.2024 | 23,94 | 24,16 | 23,64 | 23,64 | -1,25% | - |
| 15.08.2024 | 23,89 | 24,31 | 23,76 | 23,94 | 0,21% | - |
| 14.08.2024 | 24,29 | 24,63 | 23,83 | 23,89 | -1,67% | - |
| 13.08.2024 | 24,62 | 24,88 | 23,99 | 24,30 | -1,40% | - |
| 12.08.2024 | 24,72 | 25,00 | 24,50 | 24,64 | -0,32% | - |
| 09.08.2024 | 24,89 | 25,20 | 24,59 | 24,72 | -0,48% | - |
| 08.08.2024 | 24,04 | 24,92 | 24,03 | 24,84 | 3,35% | - |
| 07.08.2024 | 22,90 | 24,86 | 22,20 | 24,04 | 5,32% | - |
| 06.08.2024 | 21,62 | 23,23 | 21,27 | 22,82 | 5,57% | - |
| 05.08.2024 | 22,20 | 22,20 | 20,67 | 21,62 | -2,59% | 250,00 |
| 02.08.2024 | 22,44 | 22,44 | 21,64 | 22,19 | -1,11% | - |
| 01.08.2024 | 21,87 | 22,61 | 21,59 | 22,44 | 3,58% | - |
| 31.07.2024 | 21,52 | 21,88 | 21,29 | 21,67 | 0,67% | - |
| 30.07.2024 | 21,48 | 21,66 | 21,30 | 21,52 | 0,82% | - |
| 29.07.2024 | 21,55 | 21,74 | 21,18 | 21,35 | -1,00% | - |
| 26.07.2024 | 21,15 | 21,64 | 20,52 | 21,56 | 1,82% | 180,00 |
| 25.07.2024 | 20,62 | 21,18 | 20,43 | 21,18 | 2,49% | - |
| 24.07.2024 | 20,70 | 20,84 | 20,44 | 20,66 | -0,19% | - |
| 23.07.2024 | 20,75 | 20,98 | 20,59 | 20,70 | -0,22% | - |
| 22.07.2024 | 20,75 | 20,90 | 20,51 | 20,75 | -0,05% | - |
| 19.07.2024 | 20,71 | 20,91 | 20,52 | 20,76 | 0,22% | - |
| 18.07.2024 | 20,62 | 20,80 | 20,51 | 20,71 | 0,66% | - |
| 17.07.2024 | 20,88 | 20,90 | 20,45 | 20,58 | -1,41% | - |
| 16.07.2024 | 20,70 | 21,08 | 20,48 | 20,87 | 0,82% | 1,00 |
| 15.07.2024 | 20,51 | 20,79 | 20,51 | 20,70 | 0,63% | - |
| 12.07.2024 | 20,73 | 20,88 | 20,45 | 20,57 | -0,77% | 50,00 |
| 11.07.2024 | 20,23 | 20,92 | 20,22 | 20,73 | 1,92% | - |
| 10.07.2024 | 20,51 | 20,63 | 20,32 | 20,34 | -0,80% | - |
| 09.07.2024 | 20,41 | 20,52 | 20,21 | 20,51 | 0,56% | - |
| 08.07.2024 | 20,37 | 20,68 | 20,23 | 20,39 | -0,05% | - |