36,690$
-0,94%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,21 | 37,04 | 35,96 | 36,69 | -0,94% | 2.342.295,00 |
| 02.04.2025 | 36,26 | 37,14 | 35,82 | 37,04 | 1,79% | 1.853.668,00 |
| 01.04.2025 | 36,78 | 37,18 | 35,67 | 36,39 | -1,44% | 2.790.257,00 |
| 31.03.2025 | 36,23 | 37,12 | 35,57 | 36,92 | 0,60% | 3.118.280,00 |
| 28.03.2025 | 36,78 | 36,94 | 36,25 | 36,70 | -0,38% | 1.259.311,00 |
| 27.03.2025 | 37,25 | 38,16 | 36,82 | 36,84 | -0,46% | 2.902.861,00 |
| 26.03.2025 | 38,00 | 38,41 | 36,71 | 37,01 | -1,86% | 2.447.438,00 |
| 25.03.2025 | 37,73 | 38,22 | 37,17 | 37,71 | -0,03% | 2.492.085,00 |
| 24.03.2025 | 37,41 | 37,86 | 37,03 | 37,72 | 2,11% | 2.129.183,00 |
| 21.03.2025 | 36,92 | 37,99 | 36,68 | 36,94 | -0,65% | 7.248.731,00 |
| 20.03.2025 | 36,99 | 37,63 | 36,96 | 37,18 | 0,32% | 2.969.242,00 |
| 19.03.2025 | 36,25 | 37,23 | 36,23 | 37,06 | 1,93% | 2.410.871,00 |
| 18.03.2025 | 36,97 | 37,25 | 36,07 | 36,36 | -1,78% | 1.932.685,00 |
| 17.03.2025 | 36,91 | 37,23 | 36,62 | 37,02 | 1,06% | 2.053.425,00 |
| 14.03.2025 | 36,78 | 37,38 | 36,41 | 36,63 | -0,46% | 1.993.446,00 |
| 13.03.2025 | 37,25 | 37,73 | 36,77 | 36,80 | -1,08% | 2.415.546,00 |
| 12.03.2025 | 37,04 | 37,32 | 36,68 | 37,20 | 0,73% | 2.749.214,00 |
| 11.03.2025 | 38,94 | 39,01 | 36,63 | 36,93 | -5,68% | 3.280.290,00 |
| 10.03.2025 | 38,24 | 40,02 | 38,24 | 39,16 | 1,52% | 3.877.599,00 |
| 07.03.2025 | 38,02 | 39,00 | 38,02 | 38,57 | 0,92% | 1.838.017,00 |
| 06.03.2025 | 38,23 | 38,57 | 37,26 | 38,22 | -1,11% | 2.106.506,00 |
| 05.03.2025 | 38,14 | 38,73 | 38,11 | 38,65 | 0,94% | 2.476.945,00 |
| 04.03.2025 | 38,51 | 38,95 | 38,05 | 38,29 | -0,65% | 2.763.332,00 |
| 03.03.2025 | 38,80 | 39,30 | 38,04 | 38,54 | -0,39% | 3.791.103,00 |
| 28.02.2025 | 37,96 | 38,72 | 37,62 | 38,69 | 2,76% | 3.700.509,00 |
| 27.02.2025 | 37,61 | 38,43 | 37,60 | 37,65 | 0,32% | 2.519.969,00 |
| 26.02.2025 | 37,05 | 37,64 | 36,95 | 37,53 | 1,65% | 1.995.197,00 |
| 25.02.2025 | 37,25 | 37,57 | 36,16 | 36,92 | -0,54% | 2.402.683,00 |
| 24.02.2025 | 36,39 | 37,24 | 36,06 | 37,12 | 0,73% | 3.319.670,00 |
| 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 |