34,030€
0,86%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 3,21% | - |
| 14.10.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -0,40% | - |
| 13.10.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,64% | - |
| 10.10.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 0,30% | - |
| 09.10.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -2,55% | - |
| 08.10.2025 | 33,79 | 33,79 | 33,79 | 33,79 | -0,18% | - |
| 07.10.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,47% | - |
| 06.10.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -2,80% | - |
| 03.10.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 0,60% | - |
| 02.10.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -0,03% | - |
| 01.10.2025 | 34,66 | 34,79 | 34,66 | 34,79 | 1,67% | 150,00 |
| 30.09.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 3,63% | - |
| 29.09.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,67% | - |
| 26.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,09% | - |
| 25.09.2025 | 32,83 | 32,83 | 32,83 | 32,83 | -1,79% | - |
| 24.09.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 0,69% | - |
| 23.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,75% | - |
| 22.09.2025 | 33,79 | 33,79 | 33,79 | 33,79 | -0,68% | - |
| 19.09.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -0,12% | - |
| 18.09.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 4,25% | - |
| 17.09.2025 | 32,67 | 32,67 | 32,67 | 32,67 | -0,43% | - |
| 16.09.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -0,88% | - |
| 15.09.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,39% | - |
| 12.09.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 1,70% | - |
| 10.09.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 2,14% | - |
| 05.09.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 1,05% | - |
| 04.09.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -0,76% | - |
| 03.09.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,00% | - |
| 02.09.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,13% | - |
| 01.09.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -2,38% | - |
| 29.08.2025 | 32,13 | 32,38 | 32,13 | 32,38 | -1,04% | 642,00 |
| 28.08.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 0,15% | - |
| 27.08.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 1,40% | - |
| 26.08.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -1,41% | - |
| 25.08.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -1,15% | - |
| 22.08.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 2,77% | - |
| 21.08.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 0,94% | - |
| 20.08.2025 | 31,85 | 31,87 | 31,85 | 31,87 | -0,47% | 40,00 |
| 19.08.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -1,23% | - |
| 18.08.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,37% | - |
| 15.08.2025 | 32,68 | 32,68 | 32,54 | 32,54 | 0,00% | 35,00 |
| 14.08.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 1,18% | - |
| 13.08.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,85% | - |
| 12.08.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -0,44% | - |
| 11.08.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 0,69% | - |
| 08.08.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -0,69% | - |
| 07.08.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -0,22% | - |
| 06.08.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,58% | - |
| 05.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,13% | - |
| 04.08.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 4,45% | 10,00 |
| 01.08.2025 | 31,31 | 31,31 | 31,23 | 31,23 | -2,74% | 30,00 |
| 31.07.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 1,49% | - |
| 30.07.2025 | 31,70 | 31,70 | 31,64 | 31,64 | -3,83% | 100,00 |
| 29.07.2025 | 33,05 | 34,32 | 32,90 | 32,90 | -16,71% | 603,00 |
| 28.07.2025 | 38,58 | 39,50 | 38,58 | 39,50 | 4,53% | 250,00 |
| 25.07.2025 | 37,79 | 37,79 | 37,79 | 37,79 | -1,05% | - |
| 24.07.2025 | 38,19 | 38,19 | 38,19 | 38,19 | 1,57% | - |
| 23.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,32% | - |
| 22.07.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -1,03% | - |
| 21.07.2025 | 37,87 | 37,87 | 37,87 | 37,87 | -3,32% | - |
| 18.07.2025 | 38,30 | 39,17 | 38,30 | 39,17 | 2,59% | 546,00 |
| 17.07.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -0,86% | - |
| 16.07.2025 | 37,48 | 38,51 | 37,48 | 38,51 | 0,05% | 1.296,00 |
| 15.07.2025 | 38,70 | 39,70 | 38,49 | 38,49 | -1,61% | 57,00 |
| 14.07.2025 | 37,91 | 39,12 | 37,91 | 39,12 | 2,44% | 65,00 |
| 11.07.2025 | 38,19 | 38,19 | 38,19 | 38,19 | 1,09% | - |
| 10.07.2025 | 37,10 | 37,78 | 37,10 | 37,78 | 2,83% | 700,00 |
| 09.07.2025 | 36,74 | 36,74 | 36,74 | 36,74 | -1,45% | - |
| 08.07.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -5,81% | - |
| 07.07.2025 | 38,69 | 39,58 | 38,69 | 39,58 | 2,27% | 1.112,00 |
| 04.07.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 4,03% | - |
| 03.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 02.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,76% | - |
| 01.07.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -2,94% | - |
| 30.06.2025 | 37,58 | 38,10 | 37,58 | 38,10 | 4,30% | 270,00 |
| 27.06.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -1,06% | - |
| 26.06.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -5,26% | - |
| 25.06.2025 | 38,96 | 38,97 | 38,96 | 38,97 | -0,05% | 100,00 |
| 24.06.2025 | 37,17 | 38,99 | 37,17 | 38,99 | 1,06% | 70,00 |
| 23.06.2025 | 35,68 | 44,40 | 35,68 | 38,58 | 10,39% | 500,00 |
| 20.06.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,51% | - |
| 19.06.2025 | 35,13 | 35,13 | 35,13 | 35,13 | -1,38% | - |
| 18.06.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,14% | - |
| 17.06.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -0,03% | - |
| 16.06.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 1,51% | - |
| 13.06.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,68% | - |
| 12.06.2025 | 35,51 | 35,51 | 35,39 | 35,39 | -3,75% | 30,00 |
| 11.06.2025 | 36,77 | 36,77 | 36,77 | 36,77 | -1,32% | - |
| 10.06.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -1,06% | - |
| 09.06.2025 | 37,26 | 38,03 | 37,26 | 37,66 | 2,39% | 225,00 |
| 06.06.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 0,44% | - |
| 05.06.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -1,48% | - |
| 04.06.2025 | 37,17 | 37,17 | 37,17 | 37,17 | 0,27% | - |
| 03.06.2025 | 37,07 | 37,07 | 37,07 | 37,07 | -2,11% | - |
| 02.06.2025 | 37,30 | 38,35 | 37,30 | 37,87 | 1,99% | 230,00 |
| 30.05.2025 | 37,13 | 37,13 | 37,13 | 37,13 | -1,49% | - |
| 29.05.2025 | 37,67 | 37,69 | 37,67 | 37,69 | 0,00% | 96,00 |
| 28.05.2025 | 37,69 | 37,69 | 37,69 | 37,69 | 1,45% | - |
| 27.05.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,38% | - |
| 26.05.2025 | 37,01 | 37,01 | 37,01 | 37,01 | -1,17% | - |