55,735€
1,31%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 56,07 | 56,31 | 56,01 | 56,14 | 2,04% | 1,00 |
| 16.10.2026 | 55,99 | 56,72 | 54,97 | 55,02 | -1,97% | 4,00 |
| 15.10.2026 | 54,67 | 56,47 | 53,82 | 56,12 | 2,80% | - |
| 14.10.2026 | 53,15 | 54,86 | 53,04 | 54,59 | 2,52% | 1,00 |
| 13.10.2026 | 53,43 | 54,73 | 52,35 | 53,25 | -1,32% | 1,00 |
| 12.10.2026 | 53,67 | 55,12 | 53,59 | 53,96 | 0,96% | - |
| 09.10.2026 | 52,64 | 54,27 | 51,94 | 53,45 | 1,43% | 8,00 |
| 08.10.2026 | 52,20 | 53,63 | 51,56 | 52,69 | 1,31% | 2.958,00 |
| 07.10.2026 | 51,90 | 52,92 | 51,85 | 52,01 | 0,90% | 13,00 |
| 06.10.2026 | 52,90 | 52,90 | 50,89 | 51,55 | -3,17% | - |
| 05.10.2026 | 51,89 | 53,30 | 51,67 | 53,23 | 1,83% | 2.770,00 |
| 02.10.2026 | 51,54 | 52,34 | 51,42 | 52,28 | 0,98% | - |
| 01.10.2026 | 51,56 | 52,47 | 51,43 | 51,77 | 0,26% | 2.770,00 |
| 30.09.2026 | 51,73 | 53,88 | 51,40 | 51,64 | -0,88% | 2,00 |
| 29.09.2026 | 51,33 | 52,23 | 50,71 | 52,10 | 1,18% | 2,00 |
| 28.09.2026 | 51,06 | 51,59 | 50,65 | 51,49 | 1,08% | - |
| 25.09.2026 | 50,92 | 51,71 | 50,56 | 50,94 | 0,38% | 40,00 |
| 24.09.2026 | 49,83 | 50,93 | 49,33 | 50,74 | 2,06% | 1,00 |
| 23.09.2026 | 50,79 | 51,46 | 49,46 | 49,72 | -2,64% | - |
| 22.09.2026 | 49,88 | 51,65 | 49,71 | 51,07 | 2,36% | 1,00 |
| 21.09.2026 | 51,14 | 51,52 | 49,64 | 49,89 | -1,62% | - |
| 18.09.2026 | 51,03 | 51,64 | 50,47 | 50,71 | 0,42% | - |
| 17.09.2026 | 49,53 | 50,87 | 49,53 | 50,50 | 2,73% | - |
| 16.09.2026 | 49,31 | 50,07 | 48,19 | 49,16 | -0,15% | - |
| 15.09.2026 | 48,67 | 49,34 | 47,64 | 49,23 | 1,15% | 25,00 |
| 14.09.2026 | 48,38 | 49,49 | 47,89 | 48,68 | -0,14% | - |
| 11.09.2026 | 49,46 | 50,09 | 47,01 | 48,75 | -1,29% | - |
| 10.09.2026 | 50,14 | 50,61 | 49,30 | 49,38 | -0,87% | - |
| 09.09.2026 | 49,68 | 50,14 | 48,91 | 49,81 | 0,48% | - |
| 08.09.2026 | 51,90 | 51,98 | 49,58 | 49,58 | -4,40% | - |
| 07.09.2026 | 50,82 | 52,01 | 50,82 | 51,86 | 2,13% | 10,00 |
| 04.09.2026 | 50,98 | 51,04 | 50,35 | 50,78 | -0,15% | 1,00 |
| 03.09.2026 | 50,72 | 51,31 | 50,18 | 50,85 | 0,60% | - |
| 02.09.2026 | 48,74 | 50,94 | 48,74 | 50,55 | 3,01% | 161,00 |
| 01.09.2026 | 47,01 | 49,13 | 46,63 | 49,07 | 4,25% | - |
| 31.08.2026 | 46,91 | 47,33 | 46,17 | 47,07 | -0,06% | - |
| 28.08.2026 | 47,43 | 48,00 | 46,73 | 47,10 | -0,51% | - |
| 27.08.2026 | 49,02 | 49,04 | 47,16 | 47,34 | -2,38% | - |
| 26.08.2026 | 48,58 | 49,29 | 48,13 | 48,49 | 0,47% | - |
| 25.08.2026 | 46,77 | 48,29 | 46,76 | 48,27 | 3,11% | - |
| 24.08.2026 | 46,31 | 46,97 | 45,81 | 46,81 | 1,02% | - |
| 21.08.2026 | 45,97 | 46,84 | 45,85 | 46,34 | 0,72% | - |
| 20.08.2026 | 46,57 | 47,06 | 45,78 | 46,01 | -1,32% | - |
| 19.08.2026 | 45,89 | 46,78 | 45,48 | 46,62 | 1,87% | - |
| 18.08.2026 | 45,22 | 46,06 | 44,69 | 45,77 | 0,83% | 3,00 |
| 17.08.2026 | 44,29 | 45,54 | 43,70 | 45,39 | 2,83% | - |
| 14.08.2026 | 43,90 | 44,26 | 43,27 | 44,14 | 0,13% | - |
| 13.08.2026 | 43,82 | 44,36 | 43,35 | 44,09 | 0,53% | - |
| 12.08.2026 | 44,26 | 44,68 | 43,66 | 43,85 | -1,50% | 1,00 |
| 11.08.2026 | 45,88 | 46,28 | 44,45 | 44,52 | -3,07% | - |
| 10.08.2026 | 46,78 | 47,14 | 45,43 | 45,93 | -1,15% | 151,00 |
| 07.08.2026 | 45,30 | 46,73 | 45,09 | 46,47 | 2,08% | - |
| 06.08.2026 | 47,66 | 47,97 | 45,17 | 45,52 | -7,23% | 1,00 |
| 05.08.2026 | 48,43 | 49,33 | 48,02 | 49,07 | 1,25% | - |
| 04.08.2026 | 47,91 | 48,93 | 47,36 | 48,46 | 1,99% | - |
| 03.08.2026 | 46,27 | 47,57 | 45,49 | 47,52 | 3,06% | - |
| 31.07.2026 | 48,55 | 49,29 | 46,03 | 46,10 | -5,11% | - |
| 30.07.2026 | 48,31 | 48,88 | 47,46 | 48,59 | 0,77% | - |
| 29.07.2026 | 49,57 | 49,89 | 48,19 | 48,21 | -1,85% | 243,00 |
| 28.07.2026 | 48,68 | 49,87 | 48,42 | 49,12 | -0,15% | - |
| 27.07.2026 | 48,70 | 49,85 | 48,70 | 49,20 | 0,52% | - |
| 24.07.2026 | 48,91 | 49,56 | 48,44 | 48,94 | 0,69% | - |
| 23.07.2026 | 48,18 | 48,99 | 46,39 | 48,60 | 0,86% | 101,00 |
| 22.07.2026 | 49,24 | 49,71 | 48,15 | 48,19 | -2,18% | - |
| 21.07.2026 | 49,04 | 49,55 | 48,20 | 49,26 | 0,96% | - |
| 20.07.2026 | 48,89 | 49,65 | 47,88 | 48,79 | -0,25% | - |
| 17.07.2026 | 47,92 | 49,59 | 47,39 | 48,92 | 0,67% | 50,00 |
| 16.07.2026 | 48,45 | 49,55 | 48,01 | 48,59 | 0,85% | - |
| 15.07.2026 | 48,43 | 49,36 | 47,67 | 48,18 | -1,31% | 50,00 |
| 14.07.2026 | 49,24 | 49,49 | 48,18 | 48,82 | -0,53% | - |
| 13.07.2026 | 49,49 | 49,66 | 48,30 | 49,08 | -1,14% | - |
| 10.07.2026 | 49,96 | 50,56 | 48,74 | 49,65 | -0,54% | 15,00 |
| 09.07.2026 | 49,02 | 50,15 | 48,70 | 49,91 | 2,21% | 25,00 |
| 08.07.2026 | 50,02 | 50,09 | 48,60 | 48,84 | -2,16% | 22,00 |
| 07.07.2026 | 48,51 | 50,37 | 47,93 | 49,92 | 2,66% | 322,00 |
| 06.07.2026 | 47,82 | 49,85 | 47,65 | 48,62 | 1,68% | 18,00 |
| 03.07.2026 | 48,57 | 49,42 | 47,62 | 47,82 | -0,55% | - |
| 02.07.2026 | 47,42 | 49,14 | 46,92 | 48,08 | 1,15% | 38,00 |
| 01.07.2026 | 47,64 | 48,14 | 46,79 | 47,54 | -0,33% | 168,00 |
| 30.06.2026 | 47,51 | 47,99 | 47,32 | 47,69 | 0,05% | 20,00 |
| 29.06.2026 | 48,13 | 48,89 | 47,50 | 47,67 | -0,02% | 88,00 |
| 26.06.2026 | 46,82 | 48,34 | 46,09 | 47,68 | 1,59% | 140,00 |
| 25.06.2026 | 46,55 | 47,65 | 45,38 | 46,93 | 0,93% | - |
| 24.06.2026 | 45,09 | 46,75 | 44,93 | 46,50 | 2,83% | - |
| 23.06.2026 | 44,91 | 45,75 | 44,22 | 45,22 | 0,86% | 30,00 |
| 22.06.2026 | 45,31 | 46,52 | 44,53 | 44,83 | -2,32% | 260,00 |
| 19.06.2026 | 45,23 | 46,31 | 44,89 | 45,90 | 1,55% | 220,00 |
| 18.06.2026 | 45,60 | 49,20 | 44,37 | 45,20 | -0,86% | 187,00 |
| 17.06.2026 | 45,33 | 45,92 | 44,52 | 45,59 | 0,92% | - |
| 16.06.2026 | 45,73 | 46,07 | 45,09 | 45,17 | -1,13% | - |
| 15.06.2026 | 45,93 | 47,37 | 44,92 | 45,69 | -0,53% | 10,00 |
| 12.06.2026 | 46,20 | 46,66 | 45,84 | 45,93 | -1,24% | - |
| 11.06.2026 | 45,57 | 46,60 | 45,05 | 46,50 | 1,33% | 21,00 |
| 10.06.2026 | 45,92 | 46,57 | 44,88 | 45,89 | -0,12% | 18,00 |
| 09.06.2026 | 44,87 | 46,13 | 44,82 | 45,95 | 2,37% | - |
| 08.06.2026 | 46,14 | 46,61 | 44,47 | 44,88 | -1,97% | - |
| 05.06.2026 | 45,38 | 45,98 | 44,53 | 45,78 | 0,71% | 120,00 |
| 04.06.2026 | 44,49 | 45,46 | 43,78 | 45,46 | 2,13% | - |
| 03.06.2026 | 41,78 | 44,51 | 41,52 | 44,51 | 6,25% | 10,00 |
| 02.06.2026 | 43,22 | 43,34 | 41,66 | 41,89 | -3,73% | 20,00 |