55,875€
0,17%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 55,65 | 55,89 | 55,62 | 55,88 | 0,18% | - |
| 19.10.2026 | 55,74 | 56,60 | 55,69 | 55,78 | 0,60% | 831,00 |
| 16.10.2026 | 55,22 | 56,31 | 55,22 | 55,45 | -1,18% | 727,00 |
| 15.10.2026 | 54,89 | 56,49 | 54,89 | 56,11 | 2,86% | 651,00 |
| 14.10.2026 | 53,76 | 54,67 | 53,11 | 54,55 | 4,10% | 537,00 |
| 13.10.2026 | 53,89 | 54,98 | 52,40 | 52,40 | -3,68% | 533,00 |
| 12.10.2026 | 53,25 | 54,93 | 53,25 | 54,40 | 1,49% | 271,00 |
| 09.10.2026 | 52,32 | 54,10 | 52,32 | 53,60 | 0,85% | 397,00 |
| 08.10.2026 | 51,32 | 53,15 | 51,32 | 53,15 | 0,19% | 901,00 |
| 07.10.2026 | 52,56 | 53,05 | 52,56 | 53,05 | 2,10% | 99,00 |
| 06.10.2026 | 52,76 | 52,76 | 51,50 | 51,96 | -1,65% | 161,00 |
| 05.10.2026 | 51,51 | 52,83 | 51,51 | 52,83 | 1,71% | 470,00 |
| 02.10.2026 | 51,94 | 51,94 | 51,94 | 51,94 | -1,22% | 40,00 |
| 01.10.2026 | 52,81 | 52,81 | 52,58 | 52,58 | 1,86% | 8,00 |
| 30.09.2026 | 52,57 | 52,93 | 51,62 | 51,62 | 1,45% | 1.903,00 |
| 29.09.2026 | 51,81 | 51,81 | 50,88 | 50,88 | -0,80% | 404,00 |
| 28.09.2026 | 50,46 | 51,29 | 50,46 | 51,29 | -0,02% | 80,00 |
| 25.09.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 3,69% | 100,00 |
| 24.09.2026 | 48,86 | 50,24 | 48,86 | 49,48 | -0,55% | 197,00 |
| 23.09.2026 | 51,55 | 51,55 | 49,75 | 49,75 | -3,13% | 35,00 |
| 22.09.2026 | 50,58 | 51,36 | 50,58 | 51,36 | 0,06% | 31,00 |
| 21.09.2026 | 52,03 | 52,03 | 50,38 | 51,33 | 1,12% | 91,00 |
| 18.09.2026 | 51,00 | 51,34 | 50,76 | 50,76 | 0,57% | 183,00 |
| 17.09.2026 | 50,00 | 50,47 | 50,00 | 50,47 | 2,54% | 159,00 |
| 16.09.2026 | 48,00 | 49,50 | 48,00 | 49,22 | 2,53% | 647,00 |
| 15.09.2026 | 49,18 | 49,18 | 48,01 | 48,01 | -1,40% | 25,00 |
| 14.09.2026 | 49,16 | 49,16 | 48,69 | 48,69 | 0,74% | 145,00 |
| 11.09.2026 | 47,85 | 48,53 | 47,74 | 48,33 | -2,77% | 423,00 |
| 10.09.2026 | 50,01 | 50,20 | 49,70 | 49,70 | 0,51% | 281,00 |
| 09.09.2026 | 50,25 | 50,25 | 49,12 | 49,45 | -1,85% | 80,00 |
| 08.09.2026 | 52,37 | 52,37 | 50,15 | 50,38 | -1,62% | 516,00 |
| 07.09.2026 | 51,54 | 52,67 | 51,21 | 51,21 | 1,05% | 1.156,00 |
| 04.09.2026 | 51,19 | 51,19 | 50,68 | 50,68 | -0,69% | 278,00 |
| 03.09.2026 | 49,84 | 51,11 | 49,84 | 51,03 | 1,01% | 330,00 |
| 02.09.2026 | 50,58 | 51,11 | 49,81 | 50,52 | 4,16% | 291,00 |
| 01.09.2026 | 47,74 | 48,50 | 47,64 | 48,50 | 3,63% | 158,00 |
| 31.08.2026 | 47,50 | 47,50 | 46,56 | 46,80 | -0,30% | 27,00 |
| 28.08.2026 | 46,99 | 46,99 | 46,72 | 46,94 | -1,90% | 119,00 |
| 27.08.2026 | 47,85 | 47,85 | 47,85 | 47,85 | -1,65% | 10,00 |
| 26.08.2026 | 49,12 | 49,12 | 48,50 | 48,66 | 0,80% | 166,00 |
| 25.08.2026 | 46,44 | 48,27 | 46,44 | 48,27 | 3,32% | 314,00 |
| 24.08.2026 | 46,56 | 46,94 | 45,98 | 46,72 | 0,47% | 18,00 |
| 21.08.2026 | 46,51 | 46,62 | 45,43 | 46,50 | -0,28% | 245,00 |
| 20.08.2026 | 47,13 | 47,13 | 46,04 | 46,63 | 1,07% | 60,00 |
| 19.08.2026 | 46,29 | 46,49 | 45,15 | 46,14 | 0,68% | 26,00 |
| 18.08.2026 | 44,30 | 46,07 | 44,30 | 45,83 | 1,83% | 102,00 |
| 17.08.2026 | 44,95 | 45,09 | 43,89 | 45,00 | 2,05% | 1.009,00 |
| 14.08.2026 | 43,33 | 44,10 | 43,33 | 44,10 | 0,00% | 460,00 |
| 13.08.2026 | 43,46 | 44,10 | 43,46 | 44,10 | 0,20% | 377,00 |
| 12.08.2026 | 44,03 | 44,66 | 43,27 | 44,01 | -1,11% | 1.065,00 |
| 11.08.2026 | 46,48 | 46,48 | 44,50 | 44,50 | -4,30% | 1.745,00 |
| 10.08.2026 | 46,34 | 46,50 | 46,34 | 46,50 | 1,09% | 188,00 |
| 07.08.2026 | 44,88 | 46,01 | 44,88 | 46,00 | 0,88% | 1.606,00 |
| 06.08.2026 | 45,98 | 47,89 | 45,50 | 45,60 | -7,21% | 427,00 |
| 05.08.2026 | 47,94 | 49,15 | 47,94 | 49,15 | 1,39% | 150,00 |
| 04.08.2026 | 48,61 | 48,61 | 48,47 | 48,47 | 3,28% | 51,00 |
| 03.08.2026 | 45,80 | 46,93 | 45,65 | 46,93 | 2,11% | 1.194,00 |
| 31.07.2026 | 47,00 | 47,00 | 45,96 | 45,96 | -4,66% | 158,00 |
| 30.07.2026 | 47,70 | 48,25 | 47,66 | 48,21 | -2,22% | 459,00 |
| 29.07.2026 | 49,03 | 50,06 | 48,87 | 49,30 | 1,19% | 2.766,00 |
| 28.07.2026 | 49,26 | 49,54 | 48,48 | 48,72 | 0,61% | 42,00 |
| 27.07.2026 | 48,66 | 50,10 | 48,43 | 48,43 | -0,32% | 179,00 |
| 24.07.2026 | 48,15 | 48,86 | 48,15 | 48,58 | -0,80% | 265,00 |
| 23.07.2026 | 48,48 | 48,97 | 46,06 | 48,97 | 0,31% | 690,00 |
| 22.07.2026 | 49,81 | 49,81 | 48,74 | 48,82 | -0,97% | 223,00 |
| 21.07.2026 | 48,59 | 49,86 | 48,59 | 49,30 | -0,47% | 1.200,00 |
| 20.07.2026 | 49,07 | 49,58 | 49,07 | 49,54 | 4,71% | 163,00 |
| 17.07.2026 | 47,31 | 47,31 | 47,31 | 47,31 | -2,78% | 4,00 |
| 16.07.2026 | 49,56 | 49,56 | 48,66 | 48,66 | 0,59% | 156,00 |
| 15.07.2026 | 49,72 | 49,72 | 47,46 | 48,38 | -0,92% | 324,00 |
| 14.07.2026 | 48,40 | 48,83 | 48,40 | 48,83 | 0,67% | 151,00 |
| 13.07.2026 | 49,91 | 49,91 | 48,50 | 48,50 | -2,48% | 249,00 |
| 10.07.2026 | 49,04 | 49,74 | 48,84 | 49,74 | -0,51% | 669,00 |
| 09.07.2026 | 49,78 | 49,99 | 48,68 | 49,99 | 2,94% | 360,00 |
| 08.07.2026 | 50,52 | 50,55 | 48,56 | 48,56 | -2,80% | 77,00 |
| 07.07.2026 | 48,83 | 50,36 | 48,01 | 49,96 | 3,14% | 1.124,00 |
| 06.07.2026 | 48,24 | 49,59 | 48,24 | 48,44 | 0,03% | 852,00 |
| 03.07.2026 | 49,00 | 49,00 | 47,16 | 48,43 | -0,24% | 545,00 |
| 02.07.2026 | 47,75 | 48,93 | 47,75 | 48,54 | 1,81% | 667,00 |
| 01.07.2026 | 48,11 | 48,12 | 47,00 | 47,68 | -0,29% | 421,00 |
| 30.06.2026 | 47,16 | 48,48 | 47,16 | 47,82 | 1,16% | 686,00 |
| 29.06.2026 | 48,50 | 48,68 | 47,27 | 47,27 | -1,90% | 1.703,00 |
| 26.06.2026 | 46,81 | 48,41 | 46,50 | 48,18 | 2,82% | 1.105,00 |
| 25.06.2026 | 48,07 | 48,07 | 46,12 | 46,86 | 1,05% | 844,00 |
| 24.06.2026 | 45,97 | 46,65 | 44,88 | 46,38 | 2,08% | 450,00 |
| 23.06.2026 | 44,74 | 45,54 | 44,00 | 45,43 | 0,90% | 615,00 |
| 22.06.2026 | 46,24 | 46,64 | 44,68 | 45,03 | -2,08% | 6.133,00 |
| 19.06.2026 | 45,76 | 46,50 | 44,60 | 45,98 | 1,47% | 8.698,00 |
| 18.06.2026 | 46,50 | 49,62 | 44,63 | 45,32 | -0,94% | 5.552,00 |
| 17.06.2026 | 44,43 | 46,00 | 44,43 | 45,75 | 1,31% | 1.653,00 |
| 16.06.2026 | 45,64 | 45,64 | 45,16 | 45,16 | -1,01% | 4,00 |
| 15.06.2026 | 47,37 | 47,45 | 45,28 | 45,62 | -1,20% | 1.079,00 |
| 12.06.2026 | 45,62 | 46,93 | 45,62 | 46,17 | -0,27% | 237,00 |
| 11.06.2026 | 45,13 | 46,61 | 45,13 | 46,30 | 0,36% | 627,00 |
| 10.06.2026 | 45,01 | 46,16 | 45,01 | 46,13 | 0,24% | 176,00 |
| 09.06.2026 | 45,67 | 46,17 | 45,28 | 46,02 | 1,14% | 257,00 |
| 08.06.2026 | 46,51 | 46,51 | 45,50 | 45,50 | -0,07% | 927,00 |
| 05.06.2026 | 44,02 | 45,82 | 44,02 | 45,53 | 1,00% | 60,00 |
| 04.06.2026 | 43,66 | 45,08 | 43,53 | 45,08 | 1,55% | 70,00 |
| 03.06.2026 | 41,33 | 44,39 | 41,33 | 44,39 | 5,98% | 104,00 |