43,020€
-0,34%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,21 | 38,64 | 37,72 | 37,97 | 0,46% | 432,00 |
| 04.05.2026 | 37,16 | 37,94 | 37,15 | 37,80 | -0,25% | 397,00 |
| 30.04.2026 | 38,19 | 38,85 | 37,70 | 37,89 | -0,98% | - |
| 29.04.2026 | 38,88 | 38,88 | 37,75 | 38,27 | -0,34% | 73,00 |
| 28.04.2026 | 38,71 | 38,94 | 37,84 | 38,40 | 0,72% | - |
| 27.04.2026 | 38,34 | 39,00 | 37,93 | 38,12 | -0,61% | 15,00 |
| 24.04.2026 | 39,60 | 39,84 | 38,06 | 38,36 | -2,73% | 299,00 |
| 23.04.2026 | 40,22 | 40,51 | 39,10 | 39,43 | -1,61% | 1.040,00 |
| 22.04.2026 | 39,14 | 40,52 | 38,63 | 40,08 | 2,83% | 2.011,00 |
| 21.04.2026 | 37,42 | 39,22 | 37,05 | 38,98 | 5,28% | 1.048,00 |
| 20.04.2026 | 37,96 | 38,43 | 36,93 | 37,02 | -2,96% | 58,00 |
| 17.04.2026 | 37,95 | 38,48 | 37,65 | 38,15 | 1,31% | 1.728,00 |
| 16.04.2026 | 37,86 | 37,89 | 37,36 | 37,66 | 0,36% | - |
| 15.04.2026 | 38,87 | 39,11 | 37,33 | 37,52 | -3,54% | - |
| 14.04.2026 | 37,75 | 39,00 | 37,69 | 38,90 | 1,78% | 1.696,00 |
| 13.04.2026 | 38,36 | 38,41 | 37,05 | 38,22 | 1,25% | - |
| 10.04.2026 | 39,02 | 39,09 | 37,45 | 37,75 | -2,77% | 372,00 |
| 09.04.2026 | 37,81 | 38,93 | 37,56 | 38,82 | 2,44% | - |
| 08.04.2026 | 38,57 | 38,90 | 37,57 | 37,90 | -0,11% | 97,00 |
| 07.04.2026 | 38,14 | 38,40 | 37,74 | 37,94 | -0,25% | 311,00 |
| 02.04.2026 | 37,70 | 38,06 | 37,49 | 38,04 | 0,20% | - |
| 01.04.2026 | 37,28 | 38,15 | 36,87 | 37,97 | 2,30% | 135,00 |
| 31.03.2026 | 36,86 | 37,44 | 36,56 | 37,11 | 1,14% | 300,00 |
| 30.03.2026 | 36,21 | 36,89 | 35,81 | 36,69 | 1,70% | 18,00 |
| 27.03.2026 | 36,39 | 37,22 | 36,04 | 36,08 | -1,75% | 299,00 |
| 26.03.2026 | 37,13 | 37,42 | 35,84 | 36,72 | -0,78% | 171,00 |
| 25.03.2026 | 35,99 | 37,57 | 35,90 | 37,01 | 3,36% | 455,00 |
| 24.03.2026 | 35,73 | 36,12 | 35,24 | 35,81 | 0,43% | 351,00 |
| 23.03.2026 | 35,38 | 36,39 | 35,06 | 35,65 | -0,03% | 262,00 |
| 20.03.2026 | 35,86 | 36,15 | 35,42 | 35,67 | 0,16% | 58,00 |
| 19.03.2026 | 35,95 | 36,23 | 35,39 | 35,61 | -1,07% | - |
| 18.03.2026 | 36,04 | 36,70 | 35,61 | 35,99 | -0,74% | 45,00 |
| 17.03.2026 | 35,90 | 36,56 | 35,26 | 36,26 | 1,48% | 810,00 |
| 16.03.2026 | 36,39 | 36,86 | 35,52 | 35,73 | -0,98% | 7.457,00 |
| 13.03.2026 | 35,97 | 36,62 | 35,44 | 36,09 | 0,93% | 590,00 |
| 12.03.2026 | 35,98 | 36,12 | 35,18 | 35,76 | -0,97% | - |
| 11.03.2026 | 35,84 | 36,13 | 35,02 | 36,11 | 1,50% | 1.049,00 |
| 10.03.2026 | 36,17 | 36,82 | 35,48 | 35,57 | -2,31% | 359,00 |
| 09.03.2026 | 35,55 | 36,57 | 35,19 | 36,41 | 1,80% | 888,00 |
| 06.03.2026 | 35,63 | 35,88 | 34,73 | 35,77 | 0,57% | 234,00 |
| 05.03.2026 | 35,74 | 35,93 | 34,97 | 35,57 | -0,73% | 2.201,00 |
| 04.03.2026 | 34,88 | 35,91 | 34,79 | 35,83 | 2,12% | - |
| 03.03.2026 | 34,92 | 35,42 | 34,66 | 35,09 | -0,03% | 999,00 |
| 02.03.2026 | 37,22 | 37,22 | 33,96 | 35,10 | -5,72% | 3.142,00 |
| 27.02.2026 | 37,48 | 37,96 | 36,89 | 37,23 | -0,77% | 446,00 |
| 26.02.2026 | 37,85 | 38,06 | 37,39 | 37,52 | -1,00% | 150,00 |
| 25.02.2026 | 38,25 | 38,91 | 37,89 | 37,90 | -1,15% | 1.812,00 |
| 24.02.2026 | 37,43 | 38,44 | 37,04 | 38,34 | 2,69% | 2.632,00 |
| 23.02.2026 | 36,73 | 37,65 | 36,56 | 37,33 | 0,78% | 34,00 |
| 20.02.2026 | 37,57 | 37,83 | 36,87 | 37,04 | -1,27% | 72,00 |
| 19.02.2026 | 37,76 | 38,60 | 37,32 | 37,52 | -0,61% | 360,00 |
| 18.02.2026 | 37,29 | 37,86 | 36,61 | 37,75 | 1,48% | 195,00 |
| 17.02.2026 | 36,93 | 37,71 | 36,80 | 37,20 | 0,58% | 763,00 |
| 16.02.2026 | 37,06 | 37,19 | 36,92 | 36,99 | -0,01% | 520,00 |
| 13.02.2026 | 35,98 | 37,14 | 35,73 | 36,99 | 2,88% | - |
| 12.02.2026 | 36,24 | 37,61 | 35,54 | 35,96 | -0,62% | 8.412,00 |
| 11.02.2026 | 36,11 | 36,70 | 34,53 | 36,18 | 0,22% | 2.100,00 |
| 10.02.2026 | 36,93 | 37,18 | 35,33 | 36,10 | -2,17% | 320,00 |
| 09.02.2026 | 37,08 | 37,18 | 36,50 | 36,90 | -0,34% | 55,00 |
| 06.02.2026 | 35,84 | 37,40 | 35,80 | 37,03 | 2,88% | 356,00 |
| 05.02.2026 | 36,20 | 36,99 | 35,61 | 35,99 | -0,40% | 596,00 |
| 04.02.2026 | 36,03 | 36,81 | 35,74 | 36,14 | 0,22% | 160,00 |
| 03.02.2026 | 36,31 | 36,87 | 35,78 | 36,06 | -0,69% | 65,00 |
| 02.02.2026 | 34,55 | 36,34 | 34,35 | 36,31 | 4,03% | 922,00 |
| 30.01.2026 | 35,30 | 35,56 | 34,25 | 34,90 | -1,19% | 343,00 |
| 29.01.2026 | 35,62 | 36,19 | 35,04 | 35,32 | -1,04% | 60,00 |
| 28.01.2026 | 36,60 | 36,91 | 35,49 | 35,69 | -1,82% | 402,00 |
| 27.01.2026 | 36,86 | 37,57 | 36,08 | 36,35 | -0,95% | 3.387,00 |
| 26.01.2026 | 37,18 | 37,89 | 36,64 | 36,70 | -1,95% | 484,00 |
| 23.01.2026 | 37,97 | 38,63 | 37,39 | 37,43 | -1,10% | 1.050,00 |
| 22.01.2026 | 38,43 | 38,71 | 37,57 | 37,85 | -1,33% | 1.133,00 |
| 21.01.2026 | 37,43 | 38,87 | 37,05 | 38,36 | 2,73% | 59,00 |
| 20.01.2026 | 37,37 | 38,01 | 36,79 | 37,34 | -2,35% | 7.318,00 |
| 19.01.2026 | 37,34 | 38,58 | 37,29 | 38,24 | 0,84% | 1.200,00 |
| 16.01.2026 | 39,15 | 39,43 | 37,48 | 37,92 | -3,14% | 2.084,00 |
| 15.01.2026 | 38,89 | 39,40 | 38,80 | 39,15 | 0,75% | 430,00 |
| 14.01.2026 | 37,80 | 38,94 | 37,54 | 38,86 | 2,59% | 172,00 |
| 13.01.2026 | 37,77 | 38,58 | 37,23 | 37,88 | 0,33% | - |
| 12.01.2026 | 37,57 | 38,58 | 35,60 | 37,75 | -0,28% | - |
| 09.01.2026 | 37,92 | 39,05 | 37,00 | 37,86 | -0,05% | 685,00 |
| 08.01.2026 | 39,55 | 39,68 | 37,17 | 37,88 | -3,65% | 443,00 |
| 07.01.2026 | 37,46 | 39,63 | 37,22 | 39,31 | 5,22% | 67,00 |
| 06.01.2026 | 36,11 | 37,59 | 35,51 | 37,36 | 3,29% | 468,00 |
| 05.01.2026 | 37,28 | 37,74 | 35,83 | 36,17 | -2,72% | 3.984,00 |
| 02.01.2026 | 37,43 | 38,04 | 36,67 | 37,18 | -3,73% | 1.650,00 |
| 30.12.2025 | 38,53 | 38,67 | 38,44 | 38,62 | 0,27% | - |
| 29.12.2025 | 39,40 | 39,58 | 38,50 | 38,52 | -2,59% | 1.788,00 |
| 23.12.2025 | 39,29 | 40,11 | 39,08 | 39,54 | 0,73% | 806,00 |
| 22.12.2025 | 37,47 | 39,34 | 37,21 | 39,26 | 3,86% | 346,00 |
| 19.12.2025 | 36,68 | 38,03 | 36,37 | 37,80 | 4,12% | 1.357,00 |
| 18.12.2025 | 35,76 | 36,79 | 35,39 | 36,30 | 1,44% | 1.274,00 |
| 17.12.2025 | 35,48 | 35,93 | 35,37 | 35,79 | 1,06% | 4.647,00 |
| 16.12.2025 | 35,28 | 35,53 | 34,67 | 35,41 | 0,60% | - |
| 15.12.2025 | 34,85 | 35,82 | 34,75 | 35,20 | 1,11% | 288,00 |
| 12.12.2025 | 35,31 | 35,89 | 34,64 | 34,82 | -1,30% | - |
| 11.12.2025 | 35,12 | 35,69 | 34,69 | 35,28 | 0,46% | 405,00 |
| 10.12.2025 | 35,93 | 36,40 | 35,09 | 35,12 | -2,49% | 4.400,00 |
| 09.12.2025 | 36,24 | 36,75 | 35,74 | 36,01 | -0,59% | 950,00 |
| 08.12.2025 | 38,06 | 38,52 | 35,99 | 36,23 | -4,87% | 929,00 |
| 05.12.2025 | 38,03 | 38,48 | 37,75 | 38,08 | -0,07% | 633,00 |