36,850$
5,02%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,11 | 37,05 | 35,88 | 36,85 | 5,02% | 3.487.717,00 |
| 20.02.2025 | 34,95 | 35,18 | 34,50 | 35,09 | 0,06% | 1.778.481,00 |
| 19.02.2025 | 34,16 | 35,46 | 34,07 | 35,07 | 2,54% | 2.610.100,00 |
| 18.02.2025 | 35,08 | 35,37 | 34,01 | 34,20 | -2,29% | 2.489.568,00 |
| 14.02.2025 | 34,37 | 35,29 | 34,18 | 35,00 | 1,48% | 2.854.987,00 |
| 13.02.2025 | 32,92 | 34,60 | 32,84 | 34,49 | 5,15% | 3.535.503,00 |
| 12.02.2025 | 33,20 | 35,37 | 32,72 | 32,80 | -0,03% | 4.910.282,00 |
| 11.02.2025 | 33,38 | 33,61 | 32,40 | 32,81 | -2,06% | 2.166.472,00 |
| 10.02.2025 | 33,55 | 34,24 | 33,42 | 33,50 | 0,06% | 2.511.972,00 |
| 07.02.2025 | 33,60 | 33,80 | 33,10 | 33,48 | -0,56% | 1.456.221,00 |
| 06.02.2025 | 33,57 | 33,87 | 33,36 | 33,67 | 0,36% | 1.577.798,00 |
| 05.02.2025 | 33,39 | 33,61 | 33,21 | 33,55 | 1,30% | 1.550.120,00 |
| 04.02.2025 | 33,35 | 33,60 | 32,95 | 33,12 | 0,73% | 1.545.051,00 |
| 03.02.2025 | 32,80 | 33,33 | 32,44 | 32,88 | -0,81% | 1.936.422,00 |
| 31.01.2025 | 32,92 | 33,65 | 32,92 | 33,15 | 0,67% | 2.421.317,00 |
| 30.01.2025 | 33,22 | 33,32 | 32,74 | 32,93 | -0,09% | 2.131.256,00 |
| 29.01.2025 | 32,74 | 33,22 | 32,59 | 32,96 | 1,10% | 2.215.607,00 |
| 28.01.2025 | 32,43 | 33,06 | 32,30 | 32,60 | -0,40% | 2.985.997,00 |
| 27.01.2025 | 32,92 | 33,50 | 32,44 | 32,73 | 1,08% | 3.085.442,00 |
| 24.01.2025 | 33,49 | 33,59 | 31,90 | 32,38 | -5,13% | 3.626.775,00 |
| 23.01.2025 | 33,00 | 34,25 | 32,55 | 34,13 | 3,80% | 2.862.543,00 |
| 22.01.2025 | 36,44 | 36,66 | 32,73 | 32,88 | -9,74% | 3.825.958,00 |
| 21.01.2025 | 36,44 | 36,90 | 35,91 | 36,43 | 0,64% | 2.210.660,00 |
| 17.01.2025 | 36,76 | 36,92 | 35,99 | 36,20 | -0,96% | 2.865.000,00 |
| 16.01.2025 | 37,59 | 37,59 | 36,47 | 36,55 | -1,93% | 2.115.200,00 |
| 15.01.2025 | 36,23 | 37,31 | 36,06 | 37,27 | 4,54% | 2.652.788,00 |
| 14.01.2025 | 35,25 | 35,98 | 35,05 | 35,65 | 0,99% | 4.250.654,00 |
| 13.01.2025 | 36,35 | 36,45 | 34,56 | 35,30 | -2,00% | 2.566.672,00 |
| 10.01.2025 | 34,25 | 36,19 | 34,10 | 36,02 | 4,41% | 3.106.098,00 |
| 08.01.2025 | 34,18 | 34,55 | 33,92 | 34,50 | 0,85% | 1.555.459,00 |
| 07.01.2025 | 33,31 | 34,53 | 33,30 | 34,21 | 3,04% | 2.437.919,00 |
| 06.01.2025 | 33,86 | 34,06 | 33,05 | 33,20 | -2,27% | 2.140.530,00 |
| 03.01.2025 | 33,79 | 34,12 | 33,79 | 33,97 | 0,09% | 1.283.037,00 |
| 02.01.2025 | 33,54 | 33,97 | 33,47 | 33,94 | 1,92% | 1.739.809,00 |
| 31.12.2024 | 33,92 | 34,07 | 33,25 | 33,30 | -1,19% | 1.683.541,00 |
| 30.12.2024 | 33,71 | 34,15 | 33,63 | 33,70 | -0,33% | 1.346.171,00 |
| 27.12.2024 | 33,90 | 34,25 | 33,68 | 33,81 | -0,65% | 1.049.600,00 |
| 26.12.2024 | 33,72 | 34,09 | 33,71 | 34,03 | 0,62% | 1.085.283,00 |
| 24.12.2024 | 33,34 | 33,90 | 33,34 | 33,82 | 1,02% | 799.460,00 |
| 23.12.2024 | 33,46 | 33,61 | 33,13 | 33,48 | 0,57% | 1.860.231,00 |
| 20.12.2024 | 33,30 | 33,68 | 33,11 | 33,29 | -1,16% | 6.824.010,00 |
| 19.12.2024 | 33,39 | 34,16 | 33,20 | 33,68 | 0,06% | 2.743.738,00 |
| 18.12.2024 | 34,82 | 35,32 | 33,58 | 33,66 | -2,97% | 2.638.597,00 |
| 17.12.2024 | 35,34 | 35,66 | 34,30 | 34,69 | -3,83% | 2.235.167,00 |
| 16.12.2024 | 35,00 | 36,22 | 34,94 | 36,07 | 2,97% | 2.237.319,00 |
| 13.12.2024 | 35,13 | 35,14 | 34,58 | 35,03 | -0,43% | 1.493.868,00 |
| 12.12.2024 | 35,36 | 35,58 | 35,15 | 35,18 | -0,68% | 1.219.599,00 |
| 11.12.2024 | 35,33 | 35,55 | 35,10 | 35,42 | 0,54% | 1.396.150,00 |
| 10.12.2024 | 35,17 | 35,50 | 35,02 | 35,23 | 0,17% | 1.622.174,00 |
| 09.12.2024 | 35,84 | 35,96 | 34,95 | 35,17 | -1,81% | 1.739.839,00 |
| 06.12.2024 | 36,15 | 36,15 | 35,69 | 35,82 | -0,61% | 1.357.136,00 |
| 05.12.2024 | 35,72 | 36,22 | 35,60 | 36,04 | 0,75% | 1.640.804,00 |
| 04.12.2024 | 35,27 | 35,83 | 35,08 | 35,77 | 1,45% | 1.586.014,00 |
| 03.12.2024 | 35,37 | 35,62 | 35,09 | 35,26 | -0,93% | 2.047.020,00 |
| 02.12.2024 | 36,43 | 36,44 | 35,52 | 35,59 | -2,39% | 2.027.394,00 |
| 29.11.2024 | 36,13 | 36,97 | 36,13 | 36,46 | 1,48% | 1.691.872,00 |
| 27.11.2024 | 36,45 | 36,73 | 35,57 | 35,93 | -1,43% | 1.781.174,00 |
| 26.11.2024 | 36,37 | 36,48 | 35,80 | 36,45 | 0,19% | 1.303.666,00 |
| 25.11.2024 | 35,80 | 36,72 | 35,80 | 36,38 | 2,16% | 2.283.892,00 |
| 22.11.2024 | 34,83 | 35,69 | 34,76 | 35,61 | 2,77% | 1.763.380,00 |
| 20.11.2024 | 34,57 | 34,81 | 34,25 | 34,65 | 0,70% | 1.758.499,00 |
| 19.11.2024 | 34,20 | 34,59 | 33,82 | 34,41 | -0,32% | 2.206.779,00 |
| 18.11.2024 | 34,15 | 34,63 | 34,06 | 34,52 | 0,20% | 1.801.742,00 |
| 15.11.2024 | 34,98 | 35,14 | 34,06 | 34,45 | -1,71% | 2.834.158,00 |
| 14.11.2024 | 35,19 | 35,52 | 34,98 | 35,05 | -0,40% | 2.980.155,00 |
| 13.11.2024 | 36,02 | 36,37 | 35,10 | 35,19 | -1,84% | 2.010.499,00 |
| 12.11.2024 | 36,34 | 36,49 | 35,81 | 35,85 | -0,99% | 1.666.752,00 |
| 11.11.2024 | 36,32 | 36,48 | 36,11 | 36,21 | -0,08% | 1.907.744,00 |
| 08.11.2024 | 35,90 | 36,60 | 35,85 | 36,24 | 1,23% | 1.902.741,00 |
| 07.11.2024 | 35,38 | 36,17 | 35,26 | 35,80 | 0,79% | 1.762.938,00 |
| 06.11.2024 | 35,30 | 35,84 | 34,97 | 35,52 | 2,16% | 2.172.604,00 |
| 05.11.2024 | 34,08 | 35,15 | 34,08 | 34,77 | 1,40% | 2.752.867,00 |
| 04.11.2024 | 34,12 | 34,65 | 33,76 | 34,29 | 0,50% | 2.584.245,00 |
| 01.11.2024 | 33,44 | 34,45 | 33,34 | 34,12 | 2,77% | 4.536.834,00 |
| 31.10.2024 | 32,40 | 33,60 | 32,30 | 33,20 | 2,37% | 4.395.043,00 |
| 30.10.2024 | 31,40 | 33,32 | 31,18 | 32,43 | 13,00% | 6.238.732,00 |
| 29.10.2024 | 28,48 | 28,98 | 28,30 | 28,70 | 0,70% | 2.338.415,00 |
| 28.10.2024 | 28,17 | 28,57 | 28,05 | 28,50 | 2,26% | 2.033.199,00 |
| 25.10.2024 | 28,34 | 28,34 | 27,86 | 27,87 | -0,85% | 1.014.307,00 |
| 24.10.2024 | 28,34 | 28,79 | 28,00 | 28,11 | -0,74% | 1.169.638,00 |
| 23.10.2024 | 28,81 | 28,81 | 28,29 | 28,32 | -1,77% | 1.387.167,00 |
| 22.10.2024 | 28,59 | 29,03 | 28,38 | 28,83 | 0,59% | 1.707.852,00 |
| 21.10.2024 | 28,95 | 29,09 | 28,39 | 28,66 | -0,83% | 2.059.479,00 |
| 18.10.2024 | 29,06 | 29,13 | 28,54 | 28,90 | -0,55% | 2.461.077,00 |
| 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 |