32,005€
0,87%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2025 | 31,98 | 32,35 | 31,89 | 32,00 | 0,85% | 2,00 |
| 04.08.2025 | 32,10 | 33,04 | 31,65 | 31,73 | -1,40% | 326,00 |
| 01.08.2025 | 32,14 | 32,93 | 31,12 | 32,18 | 0,03% | 928,00 |
| 31.07.2025 | 32,40 | 33,24 | 32,03 | 32,17 | -0,83% | 331,00 |
| 30.07.2025 | 32,56 | 32,99 | 32,03 | 32,44 | 0,65% | 2.166,00 |
| 29.07.2025 | 34,50 | 34,55 | 31,82 | 32,23 | -16,70% | 5.292,00 |
| 28.07.2025 | 39,00 | 39,79 | 38,69 | 38,69 | -0,41% | 739,00 |
| 25.07.2025 | 38,76 | 38,85 | 38,01 | 38,85 | 1,81% | 172,00 |
| 24.07.2025 | 38,99 | 38,99 | 38,16 | 38,16 | -0,75% | 74,00 |
| 23.07.2025 | 37,48 | 38,61 | 37,48 | 38,45 | 1,29% | 114,00 |
| 22.07.2025 | 38,28 | 38,31 | 37,42 | 37,96 | -0,11% | 375,00 |
| 21.07.2025 | 38,79 | 38,79 | 38,00 | 38,00 | -0,39% | 299,00 |
| 18.07.2025 | 39,17 | 39,17 | 38,15 | 38,15 | -2,43% | 439,00 |
| 17.07.2025 | 39,17 | 39,27 | 38,99 | 39,10 | 2,09% | 342,00 |
| 16.07.2025 | 38,33 | 38,52 | 37,31 | 38,30 | -0,10% | 361,00 |
| 15.07.2025 | 39,68 | 40,01 | 38,34 | 38,34 | -1,94% | 971,00 |
| 14.07.2025 | 38,74 | 39,29 | 37,86 | 39,10 | 0,59% | 558,00 |
| 11.07.2025 | 39,02 | 39,02 | 37,81 | 38,87 | 0,96% | 349,00 |
| 10.07.2025 | 37,91 | 38,50 | 37,80 | 38,50 | 2,97% | 179,00 |
| 09.07.2025 | 37,61 | 37,68 | 37,36 | 37,39 | 0,08% | 242,00 |
| 08.07.2025 | 37,20 | 37,81 | 36,98 | 37,36 | -0,29% | 94,00 |
| 07.07.2025 | 38,50 | 39,59 | 37,30 | 37,47 | -4,97% | 397,00 |
| 04.07.2025 | 39,48 | 39,49 | 39,43 | 39,43 | -1,45% | 141,00 |
| 03.07.2025 | 38,05 | 40,01 | 37,13 | 40,01 | 6,72% | 995,00 |
| 02.07.2025 | 37,56 | 37,71 | 37,15 | 37,49 | 1,49% | 360,00 |
| 01.07.2025 | 37,79 | 37,87 | 36,85 | 36,94 | -1,34% | 2.297,00 |
| 30.06.2025 | 37,86 | 38,43 | 37,06 | 37,44 | 0,97% | 776,00 |
| 27.06.2025 | 37,37 | 37,71 | 36,55 | 37,08 | 0,46% | 386,00 |
| 26.06.2025 | 37,73 | 37,73 | 36,67 | 36,91 | -4,43% | 199,00 |
| 25.06.2025 | 39,92 | 40,27 | 38,55 | 38,62 | -1,73% | 856,00 |
| 24.06.2025 | 38,32 | 39,30 | 37,38 | 39,30 | 4,66% | 477,00 |
| 23.06.2025 | 35,46 | 45,59 | 35,46 | 37,55 | 7,65% | 1.642,00 |
| 20.06.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,06% | 30,00 |
| 19.06.2025 | 34,91 | 35,76 | 34,90 | 34,90 | -1,08% | 110,00 |
| 18.06.2025 | 35,59 | 35,59 | 35,28 | 35,28 | -2,35% | 100,00 |
| 17.06.2025 | 36,13 | 36,13 | 36,13 | 36,13 | 0,14% | 7,00 |
| 16.06.2025 | 36,01 | 36,14 | 36,01 | 36,08 | 1,35% | 48,00 |
| 13.06.2025 | 36,09 | 36,09 | 35,21 | 35,60 | -1,25% | 95,00 |
| 12.06.2025 | 35,72 | 36,05 | 35,01 | 36,05 | -0,41% | 184,00 |
| 11.06.2025 | 37,59 | 37,59 | 36,20 | 36,20 | -4,36% | 364,00 |
| 10.06.2025 | 38,11 | 38,30 | 37,85 | 37,85 | 0,00% | 213,00 |
| 09.06.2025 | 38,09 | 38,26 | 37,69 | 37,85 | 1,20% | 1.291,00 |
| 06.06.2025 | 37,00 | 37,63 | 37,00 | 37,40 | 0,75% | 99,00 |
| 05.06.2025 | 37,86 | 37,86 | 36,70 | 37,12 | -2,32% | 333,00 |
| 04.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 50,00 |
| 03.06.2025 | 36,92 | 38,00 | 36,92 | 38,00 | 1,58% | 217,00 |
| 02.06.2025 | 38,02 | 38,31 | 37,41 | 37,41 | -0,24% | 560,00 |
| 30.05.2025 | 37,99 | 37,99 | 37,50 | 37,50 | 0,08% | 67,00 |
| 29.05.2025 | 38,16 | 38,16 | 37,47 | 37,47 | -2,37% | 291,00 |
| 28.05.2025 | 37,63 | 38,38 | 37,63 | 38,38 | 1,53% | 177,00 |
| 27.05.2025 | 38,81 | 38,81 | 37,58 | 37,80 | -2,07% | 316,00 |
| 26.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,18% | 100,00 |
| 23.05.2025 | 38,44 | 38,44 | 37,20 | 37,41 | -1,37% | 690,00 |
| 22.05.2025 | 38,31 | 38,35 | 37,93 | 37,93 | -1,71% | 90,00 |
| 21.05.2025 | 38,38 | 39,34 | 38,38 | 38,59 | -0,36% | 314,00 |
| 20.05.2025 | 40,23 | 40,23 | 38,73 | 38,73 | -2,71% | 150,00 |
| 19.05.2025 | 40,32 | 40,44 | 39,37 | 39,81 | -2,38% | 527,00 |
| 16.05.2025 | 41,52 | 42,58 | 40,49 | 40,78 | -2,44% | 3.372,00 |
| 15.05.2025 | 40,05 | 43,47 | 39,32 | 41,80 | 4,42% | 1.735,00 |
| 14.05.2025 | 34,79 | 40,03 | 34,54 | 40,03 | 21,08% | 1.714,00 |
| 13.05.2025 | 33,60 | 33,83 | 33,06 | 33,06 | -1,87% | 94,00 |
| 12.05.2025 | 32,79 | 33,69 | 32,15 | 33,69 | 4,34% | 1.892,00 |
| 09.05.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 2,93% | 38,00 |
| 08.05.2025 | 32,94 | 32,94 | 31,37 | 31,37 | -3,36% | 245,00 |
| 07.05.2025 | 33,05 | 33,05 | 32,15 | 32,46 | -0,89% | 255,00 |
| 06.05.2025 | 35,43 | 35,43 | 32,75 | 32,75 | -7,49% | 120,00 |
| 05.05.2025 | 34,33 | 35,76 | 34,33 | 35,40 | 2,52% | 576,00 |
| 02.05.2025 | 34,71 | 34,71 | 34,41 | 34,53 | 0,17% | 383,00 |
| 30.04.2025 | 34,47 | 34,47 | 34,47 | 34,47 | 3,08% | 30,00 |
| 29.04.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -0,86% | 3,00 |
| 28.04.2025 | 32,97 | 33,92 | 32,97 | 33,73 | 4,04% | 199,00 |
| 25.04.2025 | 33,10 | 34,01 | 32,42 | 32,42 | -1,01% | 419,00 |
| 24.04.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,85% | 38,00 |
| 23.04.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 3,61% | 1,00 |
| 22.04.2025 | 31,15 | 31,88 | 30,66 | 31,88 | 0,19% | 371,00 |
| 17.04.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 0,06% | 1,00 |
| 16.04.2025 | 31,87 | 31,87 | 31,79 | 31,80 | -0,72% | 192,00 |
| 15.04.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 1,30% | 2,00 |
| 14.04.2025 | 31,90 | 31,90 | 31,13 | 31,62 | 1,77% | 315,00 |
| 11.04.2025 | 30,89 | 31,07 | 30,63 | 31,07 | 3,50% | 1.248,00 |
| 10.04.2025 | 31,85 | 31,85 | 30,02 | 30,02 | -7,49% | 55,00 |
| 09.04.2025 | 30,37 | 32,45 | 30,12 | 32,45 | 1,09% | 510,00 |
| 08.04.2025 | 31,92 | 32,61 | 31,92 | 32,10 | 1,33% | 44,00 |
| 07.04.2025 | 30,20 | 31,73 | 29,38 | 31,68 | 0,60% | 1.444,00 |
| 04.04.2025 | 32,65 | 32,65 | 31,49 | 31,49 | -5,97% | 2.940,00 |
| 03.04.2025 | 32,16 | 33,49 | 32,16 | 33,49 | -1,24% | 382,00 |
| 02.04.2025 | 34,05 | 34,05 | 33,22 | 33,91 | 1,19% | 38,00 |
| 01.04.2025 | 34,51 | 34,51 | 33,51 | 33,51 | 0,30% | 39,00 |
| 31.03.2025 | 33,20 | 33,41 | 33,20 | 33,41 | -1,74% | 60,00 |
| 28.03.2025 | 33,52 | 34,00 | 33,52 | 34,00 | -0,38% | 378,00 |
| 27.03.2025 | 34,37 | 35,36 | 34,12 | 34,13 | -0,09% | - |
| 26.03.2025 | 35,26 | 35,26 | 34,16 | 34,16 | -0,50% | 66,00 |
| 25.03.2025 | 34,09 | 35,15 | 34,09 | 34,33 | -0,75% | 62,00 |
| 24.03.2025 | 35,07 | 35,07 | 34,59 | 34,59 | 0,14% | 253,00 |
| 21.03.2025 | 33,84 | 34,54 | 33,82 | 34,54 | 1,32% | 286,00 |
| 20.03.2025 | 34,48 | 34,48 | 34,09 | 34,09 | 1,82% | 30,00 |
| 19.03.2025 | 32,92 | 33,48 | 32,41 | 33,48 | -2,48% | 345,00 |
| 18.03.2025 | 33,21 | 34,33 | 33,18 | 34,33 | 0,38% | 8,00 |
| 17.03.2025 | 34,11 | 34,34 | 33,18 | 34,20 | 1,57% | 635,00 |
| 14.03.2025 | 34,22 | 34,32 | 33,46 | 33,67 | -0,24% | - |