44,460$
-0,51%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 44,98 | 45,42 | 44,23 | 44,46 | -0,51% | 2.147.859,00 |
| 29.04.2026 | 44,58 | 45,19 | 44,10 | 44,69 | -0,53% | 1.857.261,00 |
| 28.04.2026 | 44,72 | 45,54 | 44,72 | 44,93 | 0,63% | 1.861.861,00 |
| 27.04.2026 | 44,89 | 45,82 | 44,61 | 44,65 | -0,65% | 2.103.193,00 |
| 24.04.2026 | 46,29 | 46,65 | 44,54 | 44,94 | -2,41% | 2.260.072,00 |
| 23.04.2026 | 46,70 | 47,27 | 45,68 | 46,05 | -1,73% | 2.417.372,00 |
| 22.04.2026 | 46,33 | 47,47 | 45,72 | 46,86 | 2,11% | 3.531.356,00 |
| 21.04.2026 | 44,18 | 46,00 | 44,13 | 45,89 | 5,22% | 3.483.034,00 |
| 20.04.2026 | 44,99 | 45,25 | 43,53 | 43,62 | -2,84% | 2.045.101,00 |
| 17.04.2026 | 45,00 | 45,43 | 44,62 | 44,89 | 1,15% | 2.495.910,00 |
| 16.04.2026 | 44,13 | 44,69 | 43,97 | 44,38 | 0,23% | 2.069.780,00 |
| 15.04.2026 | 45,95 | 46,10 | 44,00 | 44,28 | -3,45% | 2.137.750,00 |
| 14.04.2026 | 45,15 | 46,03 | 45,01 | 45,86 | 2,00% | 2.529.680,00 |
| 13.04.2026 | 44,09 | 45,00 | 43,75 | 44,96 | 1,56% | 2.224.727,00 |
| 10.04.2026 | 45,45 | 45,45 | 43,91 | 44,27 | -2,51% | 2.922.303,00 |
| 09.04.2026 | 44,00 | 45,56 | 43,82 | 45,41 | 2,69% | 1.812.963,00 |
| 08.04.2026 | 44,60 | 44,72 | 43,92 | 44,22 | 0,52% | 2.629.206,00 |
| 07.04.2026 | 43,95 | 44,45 | 43,75 | 43,99 | 0,02% | 2.384.556,00 |
| 06.04.2026 | 43,65 | 44,16 | 43,55 | 43,98 | 0,23% | 1.723.148,00 |
| 02.04.2026 | 43,74 | 43,91 | 43,32 | 43,88 | -0,34% | 1.664.733,00 |
| 01.04.2026 | 43,04 | 44,19 | 42,81 | 44,03 | 2,66% | 1.869.391,00 |
| 31.03.2026 | 42,44 | 43,17 | 42,42 | 42,89 | 2,27% | 1.926.675,00 |
| 30.03.2026 | 41,82 | 42,25 | 41,57 | 41,94 | 0,99% | 2.103.292,00 |
| 27.03.2026 | 42,36 | 42,70 | 41,49 | 41,53 | -1,96% | 1.742.992,00 |
| 26.03.2026 | 42,56 | 43,21 | 42,33 | 42,36 | -0,99% | 1.703.202,00 |
| 25.03.2026 | 42,00 | 43,48 | 41,87 | 42,79 | 2,91% | 1.832.006,00 |
| 24.03.2026 | 41,16 | 41,86 | 40,84 | 41,58 | 0,40% | 2.519.215,00 |
| 23.03.2026 | 41,80 | 42,20 | 41,39 | 41,41 | 0,34% | 2.614.095,00 |
| 20.03.2026 | 41,10 | 41,72 | 40,90 | 41,27 | 0,04% | 6.661.749,00 |
| 19.03.2026 | 40,94 | 41,62 | 40,90 | 41,26 | -0,01% | 2.062.210,00 |
| 18.03.2026 | 41,52 | 41,88 | 41,02 | 41,26 | -1,36% | 2.220.059,00 |
| 17.03.2026 | 41,36 | 42,13 | 41,24 | 41,83 | 1,85% | 2.378.690,00 |
| 16.03.2026 | 41,60 | 41,64 | 40,97 | 41,07 | -0,41% | 2.258.886,00 |
| 13.03.2026 | 41,67 | 41,75 | 40,55 | 41,24 | 0,18% | 2.235.604,00 |
| 12.03.2026 | 41,57 | 41,57 | 40,52 | 41,17 | -1,40% | 2.616.968,00 |
| 11.03.2026 | 41,17 | 41,83 | 41,07 | 41,75 | 1,11% | 2.280.435,00 |
| 10.03.2026 | 42,50 | 42,67 | 41,16 | 41,29 | -2,55% | 4.069.550,00 |
| 09.03.2026 | 41,73 | 42,47 | 40,68 | 42,37 | 1,97% | 3.165.200,00 |
| 06.03.2026 | 40,54 | 41,62 | 40,24 | 41,55 | 0,63% | 2.325.207,00 |
| 05.03.2026 | 41,25 | 41,31 | 40,48 | 41,29 | -0,96% | 3.438.511,00 |
| 04.03.2026 | 41,06 | 41,83 | 40,69 | 41,69 | 2,33% | 4.159.279,00 |
| 03.03.2026 | 40,73 | 41,20 | 40,20 | 40,74 | -0,71% | 3.471.774,00 |
| 02.03.2026 | 42,00 | 43,25 | 39,71 | 41,03 | -6,88% | 7.787.381,00 |
| 27.02.2026 | 43,96 | 44,88 | 43,51 | 44,06 | -0,46% | 4.486.151,00 |
| 26.02.2026 | 44,91 | 45,01 | 44,12 | 44,27 | -1,08% | 2.695.212,00 |
| 25.02.2026 | 45,60 | 45,87 | 44,74 | 44,75 | -0,84% | 2.253.437,00 |
| 24.02.2026 | 43,91 | 45,28 | 43,53 | 45,13 | 3,44% | 2.875.851,00 |
| 20.02.2026 | 44,03 | 44,29 | 43,45 | 43,63 | -1,20% | 1.912.879,00 |
| 19.02.2026 | 44,15 | 44,65 | 43,75 | 44,16 | -0,68% | 2.736.055,00 |
| 18.02.2026 | 44,00 | 44,64 | 43,20 | 44,46 | 0,82% | 3.265.423,00 |
| 17.02.2026 | 43,96 | 44,67 | 43,50 | 44,10 | 0,41% | 2.976.776,00 |
| 13.02.2026 | 42,89 | 44,05 | 42,73 | 43,92 | 2,86% | 2.055.214,00 |
| 12.02.2026 | 42,83 | 43,52 | 42,35 | 42,70 | -0,56% | 2.556.292,00 |
| 11.02.2026 | 43,46 | 43,83 | 40,92 | 42,94 | 0,00% | 3.950.899,00 |
| 10.02.2026 | 43,97 | 44,28 | 42,93 | 42,94 | -2,30% | 3.247.390,00 |
| 09.02.2026 | 43,94 | 44,15 | 43,45 | 43,95 | 0,11% | 2.182.532,00 |
| 06.02.2026 | 42,86 | 44,20 | 42,86 | 43,90 | 3,61% | 3.363.318,00 |
| 05.02.2026 | 42,70 | 43,70 | 42,17 | 42,37 | -0,68% | 2.381.235,00 |
| 04.02.2026 | 42,79 | 43,41 | 42,22 | 42,66 | 0,12% | 2.608.668,00 |
| 03.02.2026 | 42,51 | 43,54 | 42,28 | 42,61 | -0,47% | 2.393.654,00 |
| 02.02.2026 | 42,01 | 42,83 | 40,54 | 42,81 | 3,49% | 4.145.666,00 |
| 30.01.2026 | 42,18 | 42,42 | 40,76 | 41,37 | -2,14% | 3.435.800,00 |
| 29.01.2026 | 42,63 | 43,29 | 41,90 | 42,27 | -0,91% | 3.113.593,00 |
| 28.01.2026 | 43,52 | 43,60 | 42,32 | 42,66 | -2,47% | 2.329.380,00 |
| 27.01.2026 | 43,80 | 44,85 | 43,23 | 43,74 | 0,30% | 1.923.999,00 |
| 26.01.2026 | 44,47 | 44,98 | 43,53 | 43,61 | -1,99% | 2.263.188,00 |
| 22.01.2026 | 45,00 | 45,04 | 44,10 | 44,50 | -0,70% | 2.198.894,00 |
| 21.01.2026 | 43,75 | 45,41 | 43,71 | 44,81 | 2,35% | 1.991.999,00 |
| 20.01.2026 | 43,14 | 44,28 | 43,00 | 43,78 | -0,41% | 1.643.696,00 |
| 16.01.2026 | 45,44 | 45,52 | 43,54 | 43,96 | -3,26% | 2.898.708,00 |
| 15.01.2026 | 45,52 | 45,77 | 45,14 | 45,44 | 0,46% | 2.268.269,00 |
| 14.01.2026 | 44,28 | 45,34 | 44,02 | 45,23 | 2,61% | 1.704.341,00 |
| 13.01.2026 | 44,06 | 45,05 | 43,74 | 44,08 | 0,05% | 2.079.653,00 |
| 12.01.2026 | 42,59 | 45,06 | 42,05 | 44,06 | 0,05% | 4.066.900,00 |
| 09.01.2026 | 44,28 | 45,42 | 43,88 | 44,04 | -0,25% | 2.830.043,00 |
| 08.01.2026 | 45,37 | 45,84 | 43,28 | 44,15 | -4,42% | 2.727.824,00 |
| 07.01.2026 | 44,25 | 46,31 | 44,04 | 46,19 | 5,75% | 2.543.557,00 |
| 06.01.2026 | 42,17 | 43,93 | 42,17 | 43,68 | 3,02% | 2.168.700,00 |
| 05.01.2026 | 42,91 | 43,46 | 41,93 | 42,40 | -2,71% | 2.916.457,00 |
| 02.01.2026 | 43,52 | 43,73 | 43,00 | 43,58 | -0,57% | 2.489.278,00 |
| 31.12.2025 | 43,94 | 44,22 | 43,50 | 43,83 | -0,48% | 1.757.099,00 |
| 30.12.2025 | 45,19 | 45,41 | 44,02 | 44,04 | -2,93% | 1.814.144,00 |
| 29.12.2025 | 45,95 | 46,29 | 45,30 | 45,37 | -1,88% | 1.824.257,00 |
| 26.12.2025 | 46,56 | 46,94 | 45,96 | 46,24 | -0,58% | 1.537.479,00 |
| 24.12.2025 | 46,80 | 47,00 | 46,32 | 46,51 | -0,21% | 1.079.632,00 |
| 23.12.2025 | 46,76 | 47,24 | 45,96 | 46,61 | 0,91% | 3.054.315,00 |
| 22.12.2025 | 44,25 | 46,25 | 44,10 | 46,19 | 4,23% | 2.979.295,00 |
| 19.12.2025 | 42,76 | 44,54 | 42,67 | 44,32 | 4,10% | 5.196.232,00 |
| 18.12.2025 | 41,96 | 43,11 | 41,94 | 42,57 | 1,36% | 2.220.149,00 |
| 17.12.2025 | 41,66 | 42,04 | 41,56 | 42,00 | 1,01% | 2.116.735,00 |
| 16.12.2025 | 41,13 | 41,77 | 40,83 | 41,58 | 0,51% | 2.194.162,00 |
| 15.12.2025 | 41,41 | 42,09 | 41,19 | 41,37 | 1,20% | 3.069.129,00 |
| 12.12.2025 | 41,66 | 41,79 | 40,66 | 40,88 | -1,23% | 2.568.834,00 |
| 11.12.2025 | 41,28 | 41,79 | 40,81 | 41,39 | 0,78% | 2.553.249,00 |
| 10.12.2025 | 42,05 | 42,36 | 41,03 | 41,07 | -1,91% | 3.239.539,00 |
| 09.12.2025 | 42,17 | 42,73 | 41,52 | 41,87 | -0,71% | 2.882.149,00 |
| 08.12.2025 | 44,50 | 44,59 | 41,88 | 42,17 | -4,94% | 3.663.528,00 |
| 05.12.2025 | 44,20 | 44,59 | 43,85 | 44,36 | -0,02% | 2.193.620,00 |
| 04.12.2025 | 43,97 | 44,79 | 43,95 | 44,37 | 0,80% | 2.054.289,00 |
| 03.12.2025 | 43,57 | 44,48 | 43,47 | 44,02 | 1,34% | 2.727.158,00 |