43,030$
1,58%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,62 | 43,06 | 42,35 | 43,03 | 1,58% | 2.335.037,00 |
| 05.06.2025 | 42,14 | 42,62 | 42,05 | 42,36 | 0,33% | 2.040.705,00 |
| 04.06.2025 | 42,67 | 43,11 | 42,20 | 42,22 | -1,05% | 1.757.602,00 |
| 03.06.2025 | 42,70 | 43,53 | 42,23 | 42,67 | -0,49% | 3.060.575,00 |
| 02.06.2025 | 43,54 | 43,83 | 42,40 | 42,88 | -0,37% | 2.903.415,00 |
| 30.05.2025 | 42,70 | 43,13 | 42,22 | 43,04 | 1,03% | 3.839.890,00 |
| 29.05.2025 | 42,73 | 42,83 | 42,21 | 42,60 | 0,45% | 2.144.457,00 |
| 28.05.2025 | 43,09 | 43,75 | 42,39 | 42,41 | -1,58% | 2.889.139,00 |
| 27.05.2025 | 42,86 | 43,32 | 42,56 | 43,09 | 1,65% | 3.405.257,00 |
| 23.05.2025 | 42,71 | 43,09 | 42,16 | 42,39 | -1,10% | 2.940.539,00 |
| 22.05.2025 | 43,80 | 43,88 | 42,75 | 42,86 | -1,97% | 2.974.876,00 |
| 21.05.2025 | 44,20 | 44,50 | 43,63 | 43,72 | -1,44% | 2.956.434,00 |
| 20.05.2025 | 44,69 | 44,98 | 43,87 | 44,36 | -0,74% | 3.475.419,00 |
| 19.05.2025 | 45,40 | 46,22 | 44,49 | 44,69 | -1,56% | 3.513.141,00 |
| 16.05.2025 | 45,99 | 46,50 | 45,03 | 45,40 | -1,84% | 5.488.373,00 |
| 15.05.2025 | 44,55 | 48,85 | 44,21 | 46,25 | 3,58% | 10.215.683,00 |
| 14.05.2025 | 40,65 | 45,29 | 40,47 | 44,65 | 20,84% | 12.879.196,00 |
| 13.05.2025 | 37,00 | 37,19 | 36,24 | 36,95 | -0,08% | 3.029.154,00 |
| 12.05.2025 | 36,23 | 37,30 | 36,23 | 36,98 | 2,24% | 2.646.737,00 |
| 09.05.2025 | 36,58 | 37,39 | 36,16 | 36,17 | -0,90% | 1.873.544,00 |
| 08.05.2025 | 36,36 | 37,06 | 34,90 | 36,50 | -0,84% | 3.489.643,00 |
| 07.05.2025 | 36,86 | 37,45 | 36,51 | 36,81 | -0,14% | 2.725.014,00 |
| 06.05.2025 | 39,38 | 39,39 | 36,52 | 36,86 | -7,48% | 3.866.766,00 |
| 05.05.2025 | 39,25 | 40,26 | 39,11 | 39,84 | 0,61% | 1.955.407,00 |
| 02.05.2025 | 39,04 | 39,76 | 39,02 | 39,60 | 1,83% | 1.990.089,00 |
| 01.05.2025 | 39,12 | 39,32 | 38,28 | 38,89 | -0,59% | 2.451.518,00 |
| 30.04.2025 | 38,52 | 39,35 | 38,20 | 39,12 | 1,48% | 2.150.688,00 |
| 29.04.2025 | 38,34 | 38,76 | 37,67 | 38,55 | 0,29% | 1.786.153,00 |
| 28.04.2025 | 37,69 | 38,57 | 37,59 | 38,44 | 2,70% | 2.172.837,00 |
| 25.04.2025 | 37,06 | 37,50 | 36,62 | 37,43 | 0,59% | 1.709.815,00 |
| 24.04.2025 | 36,77 | 37,48 | 36,60 | 37,21 | 1,28% | 1.735.720,00 |
| 23.04.2025 | 36,92 | 37,67 | 36,56 | 36,74 | 0,71% | 2.585.561,00 |
| 22.04.2025 | 35,99 | 36,50 | 35,81 | 36,48 | 2,50% | 1.738.160,00 |
| 21.04.2025 | 36,06 | 36,56 | 35,34 | 35,59 | -1,66% | 1.949.827,00 |
| 17.04.2025 | 36,03 | 36,48 | 35,73 | 36,19 | 0,11% | 2.255.390,00 |
| 16.04.2025 | 36,38 | 36,67 | 35,81 | 36,15 | -1,07% | 2.683.073,00 |
| 15.04.2025 | 35,73 | 36,61 | 35,72 | 36,54 | 2,24% | 2.239.611,00 |
| 14.04.2025 | 35,85 | 36,00 | 35,26 | 35,74 | 1,22% | 1.870.272,00 |
| 11.04.2025 | 34,68 | 35,46 | 34,17 | 35,31 | 2,47% | 2.143.488,00 |
| 10.04.2025 | 34,67 | 34,90 | 33,17 | 34,46 | -2,52% | 2.796.121,00 |
| 09.04.2025 | 33,23 | 35,64 | 32,38 | 35,35 | 3,57% | 4.381.445,00 |
| 08.04.2025 | 35,65 | 35,86 | 33,66 | 34,13 | -2,07% | 2.899.789,00 |
| 07.04.2025 | 33,36 | 35,25 | 33,20 | 34,85 | 0,81% | 2.916.183,00 |
| 04.04.2025 | 35,80 | 36,42 | 34,48 | 34,57 | -5,78% | 2.944.896,00 |
| 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 |