29,060$
-0,99%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 29,51 | 29,75 | 28,88 | 29,06 | -0,99% | 2.966.329,00 |
| 16.10.2024 | 28,70 | 29,60 | 28,31 | 29,35 | 2,98% | 3.319.627,00 |
| 15.10.2024 | 26,30 | 28,99 | 26,06 | 28,50 | 8,57% | 7.878.165,00 |
| 14.10.2024 | 26,23 | 26,37 | 26,11 | 26,25 | 0,08% | 608.050,00 |
| 11.10.2024 | 25,76 | 26,36 | 25,76 | 26,23 | 2,00% | 1.102.121,00 |
| 10.10.2024 | 25,32 | 25,73 | 25,17 | 25,72 | 1,12% | 1.416.199,00 |
| 09.10.2024 | 25,37 | 25,75 | 25,25 | 25,43 | 0,16% | 1.347.115,00 |
| 08.10.2024 | 26,34 | 26,35 | 25,37 | 25,39 | -3,57% | 1.626.427,00 |
| 07.10.2024 | 26,66 | 26,66 | 26,27 | 26,33 | -1,20% | 541.192,00 |
| 04.10.2024 | 26,27 | 26,73 | 26,25 | 26,65 | 1,60% | 811.136,00 |
| 03.10.2024 | 26,52 | 26,90 | 26,16 | 26,23 | -1,02% | 948.525,00 |
| 02.10.2024 | 26,24 | 26,52 | 25,86 | 26,50 | 0,70% | 1.225.172,00 |
| 01.10.2024 | 25,98 | 26,40 | 25,87 | 26,32 | 1,45% | 1.104.109,00 |
| 30.09.2024 | 25,95 | 26,31 | 25,73 | 25,94 | -0,08% | 1.275.031,00 |
| 27.09.2024 | 26,26 | 26,37 | 25,93 | 25,96 | -1,03% | 1.370.826,00 |
| 26.09.2024 | 26,10 | 26,38 | 25,96 | 26,23 | 0,65% | 1.301.737,00 |
| 25.09.2024 | 26,25 | 26,40 | 25,99 | 26,06 | -0,87% | 1.346.301,00 |
| 24.09.2024 | 26,40 | 26,67 | 26,20 | 26,29 | -0,27% | 996.952,00 |
| 23.09.2024 | 26,50 | 26,59 | 26,17 | 26,36 | -0,21% | 1.785.617,00 |
| 20.09.2024 | 26,80 | 26,80 | 26,10 | 26,42 | -1,55% | 2.118.017,00 |
| 19.09.2024 | 26,90 | 27,10 | 26,65 | 26,83 | 0,02% | 2.434.094,00 |
| 18.09.2024 | 27,66 | 27,73 | 26,56 | 26,83 | -2,81% | 1.422.038,00 |
| 17.09.2024 | 27,36 | 27,83 | 27,31 | 27,60 | 0,47% | 2.015.842,00 |
| 16.09.2024 | 26,58 | 27,50 | 26,54 | 27,47 | 3,82% | 1.992.313,00 |
| 13.09.2024 | 26,34 | 26,50 | 26,19 | 26,46 | 0,57% | 1.363.340,00 |
| 12.09.2024 | 26,63 | 26,63 | 26,17 | 26,31 | -1,20% | 955.467,00 |
| 11.09.2024 | 26,21 | 26,75 | 26,20 | 26,63 | 1,22% | 1.518.510,00 |
| 10.09.2024 | 25,55 | 26,35 | 25,55 | 26,31 | 3,14% | 1.888.476,00 |
| 09.09.2024 | 25,15 | 25,61 | 25,12 | 25,51 | 1,45% | 1.529.904,00 |
| 06.09.2024 | 25,68 | 25,69 | 25,12 | 25,15 | -1,70% | 1.126.631,00 |
| 05.09.2024 | 25,61 | 25,77 | 25,30 | 25,58 | -0,12% | 945.132,00 |
| 04.09.2024 | 25,67 | 25,67 | 25,35 | 25,61 | -0,85% | 1.658.721,00 |
| 03.09.2024 | 25,87 | 26,39 | 25,77 | 25,83 | -0,77% | 1.019.331,00 |
| 30.08.2024 | 25,98 | 26,08 | 25,72 | 26,03 | 0,04% | 1.923.853,00 |
| 29.08.2024 | 25,85 | 26,27 | 25,79 | 26,02 | 0,77% | 1.308.544,00 |
| 28.08.2024 | 25,75 | 25,85 | 25,56 | 25,82 | 0,35% | 1.179.256,00 |
| 27.08.2024 | 25,75 | 25,76 | 25,39 | 25,73 | 0,00% | 1.019.179,00 |
| 26.08.2024 | 25,87 | 25,94 | 25,68 | 25,73 | -0,58% | 1.332.846,00 |
| 23.08.2024 | 25,90 | 26,04 | 25,70 | 25,88 | 0,39% | 1.087.632,00 |
| 22.08.2024 | 26,37 | 26,39 | 25,69 | 25,78 | -2,09% | 1.827.712,00 |
| 21.08.2024 | 26,50 | 26,89 | 26,19 | 26,33 | -0,57% | 1.604.559,00 |
| 20.08.2024 | 26,59 | 26,62 | 26,35 | 26,48 | -0,41% | 1.297.008,00 |
| 19.08.2024 | 26,40 | 27,02 | 26,36 | 26,59 | 0,91% | 2.356.674,00 |
| 16.08.2024 | 26,26 | 26,50 | 26,11 | 26,35 | 0,15% | 2.550.462,00 |
| 15.08.2024 | 26,36 | 26,52 | 26,04 | 26,31 | 0,04% | 1.419.976,00 |
| 14.08.2024 | 26,70 | 26,82 | 26,22 | 26,30 | -1,50% | 1.829.005,00 |
| 13.08.2024 | 26,84 | 27,11 | 26,37 | 26,70 | -0,85% | 2.533.893,00 |
| 12.08.2024 | 27,10 | 27,27 | 26,74 | 26,93 | -0,15% | 2.325.840,00 |
| 09.08.2024 | 27,10 | 27,53 | 26,85 | 26,97 | -0,74% | 2.911.674,00 |
| 08.08.2024 | 26,57 | 27,18 | 26,53 | 27,17 | 2,45% | 4.138.065,00 |
| 07.08.2024 | 25,00 | 27,09 | 24,26 | 26,52 | 13,12% | 6.712.539,00 |
| 06.08.2024 | 23,50 | 23,86 | 23,21 | 23,45 | -0,23% | 1.375.018,00 |
| 05.08.2024 | 23,50 | 23,87 | 23,26 | 23,50 | -2,77% | 1.871.717,00 |
| 02.08.2024 | 23,91 | 24,31 | 23,74 | 24,17 | -0,14% | 1.992.373,00 |
| 01.08.2024 | 23,51 | 24,37 | 23,34 | 24,21 | 3,22% | 1.801.111,00 |
| 31.07.2024 | 23,35 | 23,64 | 23,13 | 23,45 | 0,77% | 1.504.495,00 |
| 30.07.2024 | 23,16 | 23,39 | 23,00 | 23,27 | 0,69% | 1.074.141,00 |
| 29.07.2024 | 23,34 | 23,45 | 22,96 | 23,11 | -1,20% | 1.496.282,00 |
| 26.07.2024 | 23,09 | 23,50 | 22,80 | 23,39 | 1,92% | 1.459.398,00 |
| 25.07.2024 | 22,42 | 22,99 | 22,36 | 22,95 | 2,73% | 1.453.425,00 |
| 24.07.2024 | 22,39 | 22,55 | 22,20 | 22,34 | -0,53% | 814.057,00 |
| 23.07.2024 | 22,62 | 22,75 | 22,44 | 22,46 | -0,62% | 1.044.059,00 |
| 22.07.2024 | 22,65 | 22,75 | 22,44 | 22,60 | 0,00% | 1.264.352,00 |
| 19.07.2024 | 22,57 | 22,75 | 22,53 | 22,60 | 0,18% | 1.350.616,00 |
| 18.07.2024 | 22,45 | 22,69 | 22,36 | 22,56 | 0,27% | 1.097.988,00 |
| 17.07.2024 | 22,76 | 22,85 | 22,35 | 22,50 | -1,14% | 1.105.953,00 |
| 16.07.2024 | 22,65 | 22,94 | 22,61 | 22,76 | 0,93% | 1.329.904,00 |
| 15.07.2024 | 22,44 | 22,66 | 22,35 | 22,55 | 0,67% | 802.132,00 |
| 12.07.2024 | 22,60 | 22,75 | 22,38 | 22,40 | -0,53% | 874.920,00 |
| 11.07.2024 | 22,26 | 22,72 | 22,13 | 22,52 | 2,13% | 962.309,00 |
| 10.07.2024 | 22,15 | 22,31 | 21,99 | 22,05 | -0,45% | 1.165.484,00 |
| 09.07.2024 | 22,03 | 22,15 | 21,86 | 22,15 | 0,27% | 1.410.112,00 |
| 08.07.2024 | 22,16 | 22,40 | 22,04 | 22,09 | -0,05% | 1.554.712,00 |
| 05.07.2024 | 21,96 | 22,17 | 21,87 | 22,10 | 0,64% | 630.313,00 |
| 03.07.2024 | 22,16 | 22,22 | 21,82 | 21,96 | -0,86% | 731.892,00 |
| 02.07.2024 | 22,18 | 22,26 | 22,05 | 22,15 | -0,45% | 916.827,00 |
| 01.07.2024 | 22,42 | 22,73 | 22,23 | 22,25 | -0,93% | 1.296.462,00 |
| 28.06.2024 | 22,55 | 22,58 | 22,33 | 22,46 | -0,31% | 1.402.105,00 |
| 27.06.2024 | 22,47 | 22,59 | 22,34 | 22,53 | 0,67% | 1.568.074,00 |
| 26.06.2024 | 22,21 | 22,48 | 22,12 | 22,38 | 0,49% | 1.056.304,00 |
| 25.06.2024 | 22,36 | 22,44 | 22,10 | 22,27 | -0,22% | 1.138.249,00 |
| 24.06.2024 | 22,21 | 22,55 | 22,19 | 22,32 | 0,54% | 1.110.038,00 |
| 21.06.2024 | 21,88 | 22,23 | 21,84 | 22,20 | 2,26% | 5.735.981,00 |
| 20.06.2024 | 21,44 | 21,82 | 21,36 | 21,71 | 0,70% | 1.073.434,00 |
| 18.06.2024 | 21,77 | 21,88 | 21,48 | 21,56 | -1,01% | 1.682.377,00 |
| 17.06.2024 | 21,63 | 21,80 | 21,56 | 21,78 | 0,18% | 966.973,00 |
| 14.06.2024 | 21,86 | 21,88 | 21,63 | 21,74 | -1,02% | 1.152.156,00 |
| 13.06.2024 | 22,00 | 22,05 | 21,54 | 21,97 | -0,43% | 951.012,00 |
| 12.06.2024 | 22,14 | 22,21 | 21,84 | 22,06 | 0,14% | 1.054.633,00 |
| 11.06.2024 | 22,03 | 22,10 | 21,90 | 22,03 | -0,50% | 1.350.791,00 |
| 10.06.2024 | 21,73 | 22,18 | 21,54 | 22,14 | 1,19% | 1.192.118,00 |
| 07.06.2024 | 22,16 | 22,17 | 21,86 | 21,88 | -1,35% | 1.132.312,00 |
| 06.06.2024 | 21,87 | 22,24 | 21,74 | 22,18 | 1,00% | 1.392.946,00 |
| 05.06.2024 | 21,72 | 21,99 | 21,57 | 21,96 | 1,01% | 1.383.926,00 |
| 04.06.2024 | 21,99 | 22,16 | 21,68 | 21,74 | -0,87% | 1.505.204,00 |
| 03.06.2024 | 21,59 | 22,31 | 21,57 | 21,93 | 1,11% | 2.024.180,00 |
| 31.05.2024 | 21,37 | 21,73 | 21,18 | 21,69 | 4,38% | 2.205.106,00 |
| 30.05.2024 | 20,53 | 20,89 | 20,40 | 20,78 | 1,46% | 1.987.103,00 |
| 29.05.2024 | 20,31 | 20,60 | 20,14 | 20,48 | 0,69% | 1.474.078,00 |
| 28.05.2024 | 20,43 | 20,63 | 20,18 | 20,34 | -1,12% | 1.641.594,00 |