23,110€
1,83%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2024 | 23,83 | 24,16 | 23,49 | 23,62 | -1,28% | - |
| 20.08.2024 | 23,74 | 23,92 | 23,74 | 23,92 | -0,04% | 92,00 |
| 19.08.2024 | 23,48 | 23,93 | 23,48 | 23,93 | -1,12% | 156,00 |
| 16.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,13% | 20,00 |
| 15.08.2024 | 24,28 | 24,28 | 23,93 | 23,93 | -1,24% | 837,00 |
| 14.08.2024 | 24,00 | 24,61 | 24,00 | 24,23 | 1,51% | 283,00 |
| 13.08.2024 | 25,12 | 25,12 | 23,87 | 23,87 | -3,13% | 533,00 |
| 12.08.2024 | 24,76 | 25,00 | 24,49 | 24,64 | -0,38% | - |
| 09.08.2024 | 24,87 | 25,19 | 24,59 | 24,74 | -0,58% | - |
| 08.08.2024 | 23,87 | 24,88 | 23,87 | 24,88 | 4,27% | 264,00 |
| 07.08.2024 | 23,51 | 24,42 | 23,00 | 23,86 | 10,36% | 826,00 |
| 06.08.2024 | 22,02 | 22,02 | 21,62 | 21,62 | 0,42% | 197,00 |
| 05.08.2024 | 20,69 | 21,53 | 20,69 | 21,53 | -2,36% | 1.029,00 |
| 02.08.2024 | 21,79 | 22,05 | 21,79 | 22,05 | -1,34% | 401,00 |
| 01.08.2024 | 22,11 | 22,35 | 22,06 | 22,35 | 3,14% | 420,00 |
| 31.07.2024 | 21,81 | 21,84 | 21,34 | 21,67 | 0,65% | - |
| 30.07.2024 | 21,33 | 21,53 | 21,33 | 21,53 | 0,05% | 279,00 |
| 29.07.2024 | 21,42 | 21,52 | 21,35 | 21,52 | 0,09% | 230,00 |
| 26.07.2024 | 21,13 | 21,50 | 20,79 | 21,50 | 2,28% | 530,00 |
| 25.07.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,82% | 65,00 |
| 24.07.2024 | 20,55 | 20,76 | 20,49 | 20,65 | -1,22% | - |
| 23.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,75% | 1,00 |
| 22.07.2024 | 20,84 | 20,90 | 20,62 | 20,75 | -0,12% | - |
| 19.07.2024 | 20,79 | 20,91 | 20,58 | 20,77 | 0,27% | - |
| 18.07.2024 | 20,68 | 20,80 | 20,39 | 20,72 | 0,49% | - |
| 17.07.2024 | 20,79 | 20,90 | 20,45 | 20,62 | -0,70% | - |
| 16.07.2024 | 20,47 | 20,79 | 20,45 | 20,76 | 1,07% | 21,00 |
| 15.07.2024 | 20,90 | 20,90 | 20,54 | 20,54 | 1,43% | 133,00 |
| 12.07.2024 | 20,44 | 20,44 | 20,25 | 20,25 | -2,41% | 400,00 |
| 11.07.2024 | 20,32 | 20,92 | 20,22 | 20,75 | 2,07% | - |
| 10.07.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 0,79% | 50,00 |
| 09.07.2024 | 20,17 | 20,17 | 20,17 | 20,17 | -2,28% | 40,00 |
| 08.07.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 1,47% | 1,00 |
| 05.07.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,48% | 3,00 |
| 04.07.2024 | 20,32 | 20,32 | 20,23 | 20,24 | -2,49% | - |
| 03.07.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,70% | 15,00 |
| 02.07.2024 | 20,70 | 20,74 | 20,45 | 20,62 | -1,60% | - |
| 01.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,21% | 11,00 |
| 28.06.2024 | 21,13 | 21,17 | 20,87 | 21,00 | -0,24% | - |
| 27.06.2024 | 20,89 | 21,10 | 20,77 | 21,05 | 1,76% | - |
| 26.06.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 0,49% | 150,00 |
| 25.06.2024 | 20,56 | 20,60 | 20,56 | 20,58 | -0,87% | 114,00 |
| 24.06.2024 | 21,01 | 21,01 | 20,76 | 20,76 | 0,00% | 7,00 |
| 21.06.2024 | 20,31 | 20,78 | 20,23 | 20,76 | 2,27% | - |
| 20.06.2024 | 20,20 | 20,40 | 19,93 | 20,30 | 1,02% | - |
| 19.06.2024 | 20,10 | 20,13 | 20,09 | 20,10 | -0,52% | - |
| 18.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,85% | 500,00 |
| 17.06.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,87% | 52,00 |
| 14.06.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 3,03% | 1,00 |
| 13.06.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,10% | 125,00 |
| 12.06.2024 | 20,21 | 20,21 | 20,17 | 20,17 | -0,88% | 98,00 |
| 11.06.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,73% | 42,00 |
| 10.06.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,10% | 100,00 |
| 07.06.2024 | 20,63 | 20,63 | 20,48 | 20,48 | 0,15% | 21,00 |
| 06.06.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 2,25% | 19,00 |
| 05.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,05% | 40,00 |
| 04.06.2024 | 20,10 | 20,42 | 19,93 | 19,99 | -1,87% | - |
| 03.06.2024 | 20,04 | 20,37 | 20,04 | 20,37 | 1,60% | 520,00 |
| 31.05.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 5,55% | 200,00 |
| 30.05.2024 | 18,64 | 19,00 | 18,64 | 19,00 | 0,07% | 44,00 |
| 29.05.2024 | 18,68 | 19,07 | 18,61 | 18,98 | 0,78% | - |
| 28.05.2024 | 18,72 | 18,84 | 18,72 | 18,84 | 1,89% | 1.100,00 |
| 27.05.2024 | 19,19 | 19,19 | 18,49 | 18,49 | -2,48% | 295,00 |
| 24.05.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,84% | 175,00 |
| 23.05.2024 | 19,84 | 19,84 | 19,31 | 19,31 | 0,97% | 45,00 |
| 22.05.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -1,01% | 81,00 |
| 21.05.2024 | 19,60 | 19,60 | 19,32 | 19,32 | -0,31% | 751,00 |
| 20.05.2024 | 19,26 | 19,58 | 19,09 | 19,38 | 0,94% | - |
| 17.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,46% | 10,00 |
| 16.05.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 2,50% | 30,00 |
| 15.05.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -1,31% | 50,00 |
| 14.05.2024 | 19,98 | 19,98 | 19,46 | 19,46 | -1,09% | 92,00 |
| 13.05.2024 | 19,94 | 19,94 | 19,68 | 19,68 | -1,63% | 107,00 |
| 10.05.2024 | 20,07 | 20,07 | 20,00 | 20,00 | -1,62% | 12,00 |
| 09.05.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 1,16% | 55,00 |
| 08.05.2024 | 20,63 | 20,75 | 20,07 | 20,10 | -2,37% | - |
| 07.05.2024 | 20,32 | 20,79 | 20,24 | 20,59 | 1,60% | - |
| 06.05.2024 | 20,13 | 20,26 | 20,13 | 20,26 | -0,44% | 250,00 |
| 03.05.2024 | 20,73 | 20,85 | 20,19 | 20,35 | -1,02% | - |
| 02.05.2024 | 20,26 | 20,61 | 20,26 | 20,56 | -5,69% | 606,00 |
| 30.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,02% | 500,00 |
| 29.04.2024 | 22,24 | 22,25 | 22,24 | 22,25 | 0,45% | 2.022,00 |
| 26.04.2024 | 22,08 | 22,17 | 21,69 | 22,15 | 2,59% | - |
| 25.04.2024 | 21,56 | 21,59 | 21,56 | 21,59 | -1,82% | 21,00 |
| 24.04.2024 | 21,65 | 21,99 | 21,65 | 21,99 | 1,15% | 517,00 |
| 23.04.2024 | 21,67 | 21,74 | 21,21 | 21,74 | 1,59% | 1.341,00 |
| 22.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,52% | 65,00 |