34,575€
-1,16%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 34,63 | 34,63 | 34,57 | 34,59 | -1,13% | - |
| 14.01.2025 | 34,40 | 34,98 | 34,40 | 34,98 | 2,13% | 50,00 |
| 13.01.2025 | 35,33 | 35,33 | 34,19 | 34,25 | -1,58% | 271,00 |
| 10.01.2025 | 33,38 | 34,80 | 33,38 | 34,80 | 5,39% | 50,00 |
| 09.01.2025 | 32,95 | 33,02 | 32,16 | 33,02 | -0,93% | 947,00 |
| 08.01.2025 | 33,58 | 33,58 | 33,06 | 33,33 | 5,81% | 646,00 |
| 07.01.2025 | 32,26 | 32,26 | 31,50 | 31,50 | -1,59% | 11,00 |
| 06.01.2025 | 32,58 | 32,58 | 32,01 | 32,01 | -1,99% | 363,00 |
| 03.01.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,15% | 1,00 |
| 02.01.2025 | 32,65 | 32,65 | 32,61 | 32,61 | -1,30% | 43,00 |
| 30.12.2024 | 32,74 | 33,04 | 31,91 | 33,04 | 0,18% | 62,00 |
| 27.12.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 3,55% | 10,00 |
| 23.12.2024 | 32,53 | 32,53 | 31,73 | 31,85 | -0,25% | 97,00 |
| 20.12.2024 | 32,36 | 32,36 | 31,76 | 31,93 | -0,68% | - |
| 19.12.2024 | 32,09 | 32,55 | 31,95 | 32,15 | -0,83% | 173,00 |
| 18.12.2024 | 32,69 | 33,07 | 32,42 | 32,42 | -1,01% | 2.445,00 |
| 17.12.2024 | 35,12 | 35,12 | 32,75 | 32,75 | -4,10% | 563,00 |
| 16.12.2024 | 33,74 | 34,15 | 33,05 | 34,15 | 2,80% | 259,00 |
| 13.12.2024 | 33,07 | 33,22 | 33,07 | 33,22 | -2,21% | 118,00 |
| 12.12.2024 | 34,15 | 34,15 | 33,95 | 33,97 | 1,40% | 178,00 |
| 11.12.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,27% | 597,00 |
| 10.12.2024 | 32,89 | 33,96 | 32,89 | 33,41 | 0,15% | 129,00 |
| 09.12.2024 | 34,39 | 34,39 | 33,10 | 33,36 | -1,65% | 520,00 |
| 06.12.2024 | 34,63 | 34,63 | 33,92 | 33,92 | 0,33% | 120,00 |
| 05.12.2024 | 34,09 | 34,09 | 33,81 | 33,81 | 1,84% | 65,00 |
| 04.12.2024 | 33,22 | 34,20 | 33,20 | 33,20 | -3,04% | 173,00 |
| 03.12.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,35% | 30,00 |
| 02.12.2024 | 35,31 | 35,35 | 33,77 | 34,12 | -1,50% | 858,00 |
| 29.11.2024 | 34,56 | 36,50 | 34,56 | 34,64 | 0,20% | 4.391,00 |
| 28.11.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 1,68% | 20,00 |
| 27.11.2024 | 33,59 | 34,00 | 33,00 | 34,00 | -1,68% | 965,00 |
| 26.11.2024 | 35,04 | 35,40 | 34,06 | 34,58 | -0,63% | 304,00 |
| 25.11.2024 | 34,61 | 34,80 | 34,40 | 34,80 | 2,35% | 1.220,00 |
| 22.11.2024 | 34,00 | 34,98 | 33,50 | 34,00 | 3,72% | 1.390,00 |
| 21.11.2024 | 33,25 | 33,25 | 32,78 | 32,78 | -0,55% | 75,00 |
| 20.11.2024 | 32,26 | 32,96 | 31,80 | 32,96 | 1,79% | 693,00 |
| 19.11.2024 | 32,26 | 32,38 | 31,33 | 32,38 | 0,03% | 208,00 |
| 18.11.2024 | 32,44 | 32,60 | 32,24 | 32,37 | -2,26% | 1.918,00 |
| 15.11.2024 | 33,00 | 33,27 | 32,99 | 33,12 | -1,46% | 135,00 |
| 14.11.2024 | 33,40 | 33,61 | 33,36 | 33,61 | 0,21% | 223,00 |
| 13.11.2024 | 34,18 | 34,57 | 33,54 | 33,54 | -2,04% | 676,00 |
| 12.11.2024 | 34,46 | 34,98 | 33,40 | 34,24 | 0,15% | 1.640,00 |
| 11.11.2024 | 34,42 | 34,51 | 34,19 | 34,19 | 2,61% | 108,00 |
| 08.11.2024 | 33,63 | 34,23 | 33,32 | 33,32 | -0,57% | 360,00 |
| 07.11.2024 | 33,48 | 33,60 | 32,70 | 33,51 | 0,36% | 606,00 |
| 06.11.2024 | 32,49 | 33,49 | 32,48 | 33,39 | 5,60% | 799,00 |
| 05.11.2024 | 31,16 | 31,95 | 31,16 | 31,62 | 0,93% | 77,00 |
| 04.11.2024 | 31,70 | 31,70 | 30,93 | 31,33 | -1,20% | 1.562,00 |
| 01.11.2024 | 31,38 | 31,71 | 30,31 | 31,71 | 3,09% | 225,00 |
| 31.10.2024 | 30,13 | 30,99 | 29,10 | 30,76 | 0,89% | 612,00 |
| 30.10.2024 | 27,96 | 30,68 | 27,96 | 30,49 | 15,06% | 741,00 |
| 29.10.2024 | 26,36 | 27,06 | 26,36 | 26,50 | 0,49% | 640,00 |
| 28.10.2024 | 26,10 | 26,48 | 26,01 | 26,37 | 1,19% | - |
| 25.10.2024 | 26,31 | 26,38 | 26,06 | 26,06 | 0,37% | 93,00 |
| 24.10.2024 | 26,39 | 26,66 | 25,89 | 25,97 | -3,76% | - |
| 23.10.2024 | 26,99 | 26,99 | 26,98 | 26,98 | 3,41% | 76,00 |
| 22.10.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -1,51% | 50,00 |
| 21.10.2024 | 26,35 | 26,49 | 26,35 | 26,49 | -0,71% | 350,00 |
| 18.10.2024 | 26,62 | 26,68 | 26,62 | 26,68 | -1,04% | 40,00 |
| 17.10.2024 | 27,14 | 27,14 | 26,96 | 26,96 | 0,19% | 92,00 |
| 16.10.2024 | 26,92 | 28,12 | 25,05 | 26,91 | 2,32% | 2.976,00 |
| 15.10.2024 | 24,38 | 26,30 | 24,38 | 26,30 | 9,90% | 372,00 |
| 14.10.2024 | 23,93 | 23,93 | 23,93 | 23,93 | 0,13% | 211,00 |
| 11.10.2024 | 23,71 | 23,90 | 23,71 | 23,90 | 3,28% | 531,00 |
| 10.10.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,04% | 15,00 |
| 09.10.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -4,66% | 10,00 |
| 08.10.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,14% | 13,00 |
| 07.10.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 0,99% | 1,00 |
| 04.10.2024 | 23,83 | 24,36 | 23,77 | 24,30 | 1,25% | - |
| 03.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,54% | 135,00 |
| 02.10.2024 | 23,44 | 23,87 | 23,44 | 23,87 | -0,08% | 360,00 |
| 01.10.2024 | 23,59 | 23,89 | 23,59 | 23,89 | 1,57% | 17,00 |
| 30.09.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 1,38% | 50,00 |
| 27.09.2024 | 23,78 | 23,78 | 23,20 | 23,20 | -1,04% | 66,00 |
| 26.09.2024 | 23,65 | 23,79 | 23,29 | 23,45 | 0,11% | - |
| 25.09.2024 | 23,39 | 23,61 | 23,28 | 23,42 | -2,46% | - |
| 24.09.2024 | 24,01 | 24,01 | 24,01 | 24,01 | -0,12% | 200,00 |
| 23.09.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 1,63% | 1,00 |
| 20.09.2024 | 23,98 | 24,22 | 23,40 | 23,66 | -2,41% | - |
| 19.09.2024 | 23,99 | 24,24 | 23,99 | 24,24 | 0,92% | 27,00 |
| 18.09.2024 | 23,89 | 24,02 | 23,89 | 24,02 | -3,84% | 100,00 |
| 17.09.2024 | 24,45 | 24,98 | 24,45 | 24,98 | 3,35% | 53,00 |
| 16.09.2024 | 23,87 | 24,17 | 23,70 | 24,17 | 1,49% | 509,00 |
| 13.09.2024 | 23,73 | 23,90 | 23,60 | 23,82 | -0,52% | - |
| 12.09.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 1,44% | 200,00 |
| 11.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,09% | 28,00 |
| 10.09.2024 | 23,02 | 23,88 | 22,99 | 23,86 | 2,93% | - |
| 09.09.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 2,14% | 1,00 |
| 06.09.2024 | 22,89 | 23,24 | 22,66 | 22,70 | -0,29% | - |
| 05.09.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -1,49% | 100,00 |
| 04.09.2024 | 23,18 | 23,37 | 22,89 | 23,11 | -0,62% | - |
| 03.09.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -1,94% | 1,00 |
| 02.09.2024 | 23,71 | 23,71 | 23,71 | 23,71 | 0,74% | 9,00 |
| 30.08.2024 | 23,59 | 23,74 | 23,26 | 23,54 | 0,19% | - |
| 29.08.2024 | 23,07 | 23,81 | 23,06 | 23,49 | 2,31% | - |
| 28.08.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,28% | 200,00 |
| 27.08.2024 | 23,07 | 23,29 | 22,71 | 23,03 | 0,11% | - |
| 26.08.2024 | 22,87 | 23,20 | 22,27 | 23,00 | -2,50% | 1.073,00 |
| 23.08.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,98% | 1,00 |
| 22.08.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -1,08% | 72,00 |