21,365€
0,54%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 21,36 | 21,36 | 21,14 | 21,14 | -0,52% | - |
| 15.04.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 1,48% | - |
| 12.04.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -3,99% | - |
| 11.04.2024 | 21,82 | 21,82 | 21,81 | 21,81 | -0,86% | 180,00 |
| 10.04.2024 | 21,64 | 22,00 | 21,64 | 22,00 | 3,29% | 228,00 |
| 09.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,98% | - |
| 08.04.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 0,05% | - |
| 05.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,74% | - |
| 04.04.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,17% | - |
| 03.04.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -1,92% | - |
| 02.04.2024 | 21,83 | 21,83 | 21,83 | 21,83 | 0,97% | - |
| 28.03.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 0,00% | - |
| 27.03.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -0,37% | - |
| 26.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,73% | - |
| 25.03.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -0,05% | - |
| 22.03.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 1,58% | - |
| 21.03.2024 | 21,53 | 21,53 | 21,53 | 21,53 | 1,22% | - |
| 20.03.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 0,14% | 200,00 |
| 19.03.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 1,48% | - |
| 18.03.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 1,80% | - |
| 15.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -1,63% | - |
| 14.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,65% | - |
| 13.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,88% | - |
| 12.03.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,54% | - |
| 11.03.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 2,58% | 451,00 |
| 08.03.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -1,55% | - |
| 07.03.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -2,03% | - |
| 06.03.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,72% | 100,00 |
| 05.03.2024 | 20,52 | 20,86 | 20,52 | 20,86 | 2,86% | 100,00 |
| 04.03.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 1,00% | - |
| 01.03.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 0,90% | - |
| 29.02.2024 | 20,01 | 20,01 | 19,89 | 19,90 | -1,73% | 375,00 |
| 28.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,15% | 1,00 |
| 27.02.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 1,81% | - |
| 26.02.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 2,18% | - |
| 23.02.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 1,05% | - |
| 22.02.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,85% | - |
| 21.02.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -1,20% | - |
| 20.02.2024 | 18,79 | 19,12 | 18,79 | 19,12 | 1,59% | 150,00 |
| 19.02.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,66% | - |
| 16.02.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,61% | - |
| 15.02.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,53% | - |
| 14.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -2,01% | - |
| 13.02.2024 | 18,73 | 19,11 | 18,73 | 19,11 | 1,97% | 400,00 |
| 12.02.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 1,16% | - |
| 09.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 0,00% | - |
| 08.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -10,25% | - |
| 07.02.2024 | 20,24 | 20,64 | 20,24 | 20,64 | 3,20% | 150,00 |
| 06.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,45% | - |
| 05.02.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,83% | - |
| 02.02.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,43% | 50,00 |
| 01.02.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -0,03% | - |
| 31.01.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -0,20% | - |
| 30.01.2024 | 20,02 | 20,02 | 20,01 | 20,01 | -0,84% | 10,00 |
| 29.01.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,59% | - |
| 26.01.2024 | 20,13 | 20,30 | 20,13 | 20,30 | 0,54% | - |
| 25.01.2024 | 20,11 | 20,19 | 20,11 | 20,19 | 0,00% | - |
| 24.01.2024 | 20,64 | 20,64 | 20,19 | 20,19 | -2,75% | - |
| 23.01.2024 | 20,55 | 20,76 | 20,55 | 20,76 | 1,57% | 2,00 |
| 22.01.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,34% | - |
| 19.01.2024 | 20,29 | 20,51 | 20,29 | 20,51 | 0,24% | - |
| 18.01.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,05% | - |
| 17.01.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -0,24% | - |
| 16.01.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,05% | - |
| 15.01.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -1,06% | - |
| 12.01.2024 | 20,20 | 20,73 | 20,20 | 20,73 | 0,48% | - |
| 11.01.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -2,09% | - |
| 10.01.2024 | 21,07 | 21,07 | 21,07 | 21,07 | 3,59% | - |
| 09.01.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -3,14% | - |
| 08.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,73% | - |
| 05.01.2024 | 21,37 | 21,37 | 21,37 | 21,37 | -0,70% | - |
| 04.01.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -0,37% | - |
| 03.01.2024 | 21,61 | 21,61 | 21,60 | 21,60 | 0,19% | - |
| 02.01.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,14% | - |
| 29.12.2023 | 21,59 | 21,59 | 21,59 | 21,59 | 0,70% | - |
| 28.12.2023 | 21,44 | 21,44 | 21,44 | 21,44 | -0,46% | - |
| 27.12.2023 | 21,54 | 21,54 | 21,54 | 21,54 | 2,09% | - |
| 22.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 0,19% | - |
| 21.12.2023 | 21,06 | 21,06 | 21,06 | 21,06 | -2,09% | - |
| 20.12.2023 | 21,51 | 21,51 | 21,51 | 21,51 | 1,75% | - |
| 19.12.2023 | 21,14 | 21,14 | 21,14 | 21,14 | -0,28% | 3,00 |
| 18.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,52% | 1.100,00 |
| 15.12.2023 | 21,01 | 21,09 | 21,01 | 21,09 | -1,82% | 50,00 |
| 14.12.2023 | 21,48 | 21,48 | 21,48 | 21,48 | 2,68% | - |
| 13.12.2023 | 20,92 | 20,92 | 20,92 | 20,92 | 0,10% | - |
| 12.12.2023 | 20,00 | 20,90 | 20,00 | 20,90 | 3,41% | 182,00 |
| 11.12.2023 | 20,21 | 20,21 | 20,21 | 20,21 | 0,15% | - |
| 08.12.2023 | 20,18 | 20,18 | 20,18 | 20,18 | 0,15% | - |
| 07.12.2023 | 20,15 | 20,15 | 20,15 | 20,15 | 0,65% | - |
| 06.12.2023 | 20,10 | 20,10 | 20,02 | 20,02 | -2,10% | - |
| 05.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | 0,69% | - |
| 04.12.2023 | 19,96 | 20,31 | 19,96 | 20,31 | 1,98% | - |
| 01.12.2023 | 19,78 | 19,92 | 19,78 | 19,92 | -0,47% | - |
| 30.11.2023 | 19,20 | 20,01 | 19,20 | 20,01 | 5,51% | 150,00 |
| 29.11.2023 | 18,97 | 18,97 | 18,97 | 18,97 | -2,97% | - |
| 28.11.2023 | 19,55 | 19,55 | 19,55 | 19,55 | -0,08% | - |
| 27.11.2023 | 19,56 | 19,56 | 19,56 | 19,56 | 0,20% | - |
| 24.11.2023 | 19,52 | 19,52 | 19,52 | 19,52 | -1,98% | - |
| 23.11.2023 | 19,92 | 19,92 | 19,92 | 19,92 | 1,40% | 20,00 |
| 22.11.2023 | 19,26 | 19,64 | 19,26 | 19,64 | 1,13% | - |