Exelixis Inc.
[WKN: 936718 | ISIN: US30161Q1040]
Aktienkurse
21,970€ 0,46%
Echtzeit-Aktienkurs Exelixis Inc.
Bid: Ask:

Aktienkurse zur Exelixis Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,64 22,24 21,04 22,24 1,69% 1.877,00
27.03.2024 22,08 22,08 21,87 21,87 1,63% 70,00
26.03.2024 21,52 21,52 21,52 21,52 -2,14% 115,00
25.03.2024 21,57 22,35 21,57 21,99 1,85% 31,00
22.03.2024 21,72 21,72 21,59 21,59 -2,04% 280,00
21.03.2024 21,80 22,08 21,59 22,04 1,61% -
20.03.2024 21,54 21,69 21,54 21,69 0,39% 210,00
19.03.2024 21,28 21,66 21,07 21,61 0,91% -
18.03.2024 21,20 21,41 21,20 21,41 2,44% 1.006,00
15.03.2024 20,90 20,90 20,90 20,90 1,85% 50,00
14.03.2024 20,52 20,52 20,52 20,52 -2,01% 245,00
13.03.2024 20,84 21,15 20,84 20,94 1,85% 265,00
12.03.2024 20,56 20,56 20,56 20,56 1,68% 15,00
11.03.2024 20,22 20,22 20,22 20,22 1,15% 200,00
08.03.2024 20,40 20,40 19,99 19,99 -2,30% 120,00
07.03.2024 20,85 20,85 20,46 20,46 -0,97% 375,00
06.03.2024 20,92 20,94 20,51 20,66 -1,05% 1.350,00
05.03.2024 20,56 20,88 20,56 20,88 0,10% 100,00
04.03.2024 20,27 20,89 20,27 20,86 1,41% 19,00
01.03.2024 20,22 20,57 20,22 20,57 4,39% 1.195,00
29.02.2024 19,96 19,96 19,71 19,71 -1,87% 400,00
28.02.2024 20,08 20,08 20,08 20,08 0,58% 1,00
27.02.2024 19,97 19,97 19,97 19,97 -0,57% 1,00
26.02.2024 20,09 20,09 20,08 20,08 3,51% 61,00
23.02.2024 19,79 19,79 18,76 19,40 0,91% 1.434,00
22.02.2024 19,23 19,23 19,23 19,23 0,35% 150,00
21.02.2024 19,05 19,22 18,97 19,16 1,02% -
20.02.2024 19,01 19,27 18,84 18,97 -1,00% 1.215,00
19.02.2024 19,14 19,19 19,10 19,16 0,79% -
16.02.2024 19,17 19,32 19,00 19,01 -0,22% -
15.02.2024 19,44 19,44 19,05 19,05 -0,31% 219,00
14.02.2024 19,11 19,11 19,11 19,11 0,37% 1,00
13.02.2024 19,29 19,29 19,04 19,04 0,32% 109,00
12.02.2024 19,40 19,40 18,98 18,98 1,04% 1.723,00
09.02.2024 18,98 19,30 18,79 18,79 0,13% 1.513,00
08.02.2024 18,76 18,76 18,76 18,76 -0,82% 148,00
07.02.2024 19,33 19,33 18,92 18,92 -6,22% 1.106,00
06.02.2024 20,22 20,30 20,04 20,17 0,15% 545,00
05.02.2024 20,14 20,14 20,14 20,14 1,87% 4,00
02.02.2024 19,77 19,77 19,77 19,77 -0,68% 41,00
01.02.2024 20,01 20,01 19,91 19,91 -1,36% 104,00
31.01.2024 20,18 20,18 20,18 20,18 -0,05% 100,00
30.01.2024 20,23 20,31 20,06 20,19 0,20% -
29.01.2024 20,43 20,43 20,15 20,15 0,95% 24,00
26.01.2024 20,46 20,46 19,96 19,96 -2,16% 230,00
25.01.2024 20,54 20,54 20,40 20,40 -0,24% 30,00
24.01.2024 20,45 20,45 20,45 20,45 -2,62% 500,00
23.01.2024 21,00 21,00 21,00 21,00 0,57% 1,00
22.01.2024 20,50 20,88 20,50 20,88 1,95% 634,00
19.01.2024 20,48 20,48 20,48 20,48 -0,02% 1,00
18.01.2024 20,71 20,85 20,23 20,49 -1,09% -
17.01.2024 20,71 20,71 20,71 20,71 1,17% 15,00
16.01.2024 20,47 20,47 20,47 20,47 -2,57% 25,00
15.01.2024 21,01 21,01 21,01 21,01 1,84% 1,00
12.01.2024 20,63 20,63 20,63 20,63 0,49% 872,00
11.01.2024 20,53 20,53 20,53 20,53 -1,25% 54,00
10.01.2024 21,54 21,54 20,79 20,79 -2,26% 732,00
09.01.2024 20,55 21,38 20,38 21,27 7,29% -
08.01.2024 21,20 21,20 17,45 19,83 -7,70% 3.695,00
05.01.2024 21,50 21,50 21,40 21,48 1,13% 451,00
04.01.2024 21,45 21,45 21,24 21,24 -2,52% 251,00
03.01.2024 21,85 21,85 21,79 21,79 -0,68% 190,00
02.01.2024 22,00 22,03 21,80 21,94 1,20% 371,00
29.12.2023 21,59 21,68 21,59 21,68 -1,23% 80,00
28.12.2023 21,42 21,95 21,42 21,95 2,19% 91,00
27.12.2023 22,04 22,04 21,46 21,48 -0,74% 560,00
22.12.2023 21,62 21,64 21,62 21,64 1,88% 600,00
21.12.2023 21,13 21,60 21,13 21,24 -1,48% 631,00
20.12.2023 21,68 21,68 21,56 21,56 -1,24% 300,00
19.12.2023 21,59 21,83 21,59 21,83 1,11% 85,00
18.12.2023 21,74 21,74 21,19 21,59 0,05% 167,00
15.12.2023 21,59 21,59 21,58 21,58 2,76% 51,00
14.12.2023 21,96 21,96 21,00 21,00 -2,87% 981,00
13.12.2023 21,34 21,62 21,34 21,62 1,60% 261,00
12.12.2023 20,99 21,28 20,90 21,28 3,50% 595,00
11.12.2023 20,36 20,56 20,36 20,56 2,44% 1.102,00
08.12.2023 20,08 20,08 20,07 20,07 -1,47% 400,00
07.12.2023 20,35 20,44 20,14 20,37 1,95% -
06.12.2023 19,98 19,98 19,98 19,98 -1,33% 250,00
05.12.2023 20,50 20,50 20,25 20,25 -1,22% 730,00
04.12.2023 19,84 20,50 19,84 20,50 2,58% 858,00
01.12.2023 20,01 20,01 19,99 19,99 -0,32% 140,00
30.11.2023 19,89 20,05 19,89 20,05 3,38% 170,00
29.11.2023 19,50 19,50 19,40 19,40 1,17% 365,00
28.11.2023 19,97 19,97 19,17 19,17 -2,79% 92,00
27.11.2023 19,72 19,90 19,59 19,72 -0,55% -
24.11.2023 19,91 19,91 19,83 19,83 1,77% 990,00
23.11.2023 19,95 19,98 19,49 19,49 -1,30% 28,00
22.11.2023 19,43 19,90 19,39 19,74 0,11% -
21.11.2023 18,87 19,72 18,86 19,72 3,00% 270,00
20.11.2023 19,15 19,15 19,15 19,15 -1,19% 2,00
17.11.2023 19,32 19,61 19,25 19,38 -1,95% -
16.11.2023 19,30 19,76 19,30 19,76 -0,53% 37,00
15.11.2023 19,96 19,96 19,87 19,87 -0,28% 12,00
14.11.2023 19,36 19,92 19,36 19,92 1,37% 120,00
13.11.2023 19,86 19,86 19,65 19,65 1,05% 170,00
10.11.2023 20,54 20,54 19,45 19,45 0,49% 720,00
09.11.2023 19,16 19,55 19,16 19,35 -2,27% 134,00
08.11.2023 19,80 19,80 19,80 19,80 0,38% 50,00
07.11.2023 19,81 20,00 19,73 19,73 2,26% 647,00