36,870€
-0,14%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 36,90 | 36,92 | 36,53 | 36,82 | -0,27% | - |
| 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% | - |
| 23.05.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -2,04% | - |
| 22.05.2025 | 38,23 | 38,23 | 38,23 | 38,23 | -2,70% | - |
| 21.05.2025 | 38,62 | 39,29 | 38,62 | 39,29 | 0,20% | 741,00 |
| 20.05.2025 | 39,21 | 39,21 | 39,21 | 39,21 | -0,96% | - |
| 19.05.2025 | 39,81 | 39,81 | 39,59 | 39,59 | -2,97% | 40,00 |
| 16.05.2025 | 41,23 | 42,35 | 40,80 | 40,80 | 3,55% | 90,00 |
| 15.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 13,28% | - |
| 14.05.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 5,81% | - |
| 13.05.2025 | 32,87 | 32,87 | 32,87 | 32,87 | 4,02% | - |
| 12.05.2025 | 32,24 | 32,24 | 31,60 | 31,60 | -1,83% | 757,00 |
| 09.05.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 0,69% | - |
| 08.05.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -0,75% | - |
| 07.05.2025 | 32,21 | 32,21 | 32,21 | 32,21 | -7,31% | - |
| 06.05.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,87% | - |
| 05.05.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 0,73% | - |
| 02.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,27% | - |
| 30.04.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,06% | - |
| 29.04.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 2,96% | - |
| 28.04.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -0,46% | - |
| 25.04.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 1,81% | - |
| 24.04.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -2,64% | - |
| 23.04.2025 | 32,11 | 32,90 | 32,11 | 32,90 | 7,48% | 757,00 |
| 22.04.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -3,32% | - |
| 17.04.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 0,48% | - |
| 16.04.2025 | 31,54 | 31,54 | 31,51 | 31,51 | 0,90% | 92,00 |
| 15.04.2025 | 31,23 | 31,23 | 31,23 | 31,23 | -1,01% | - |
| 14.04.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 3,27% | - |
| 11.04.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -3,84% | - |
| 10.04.2025 | 31,77 | 31,77 | 31,77 | 31,77 | 5,23% | - |
| 09.04.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -4,85% | - |
| 08.04.2025 | 31,73 | 31,73 | 31,73 | 31,73 | 6,69% | - |
| 07.04.2025 | 29,89 | 29,89 | 29,74 | 29,74 | -9,08% | 500,00 |
| 04.04.2025 | 32,71 | 32,71 | 32,71 | 32,71 | 1,62% | - |
| 03.04.2025 | 32,19 | 32,19 | 32,19 | 32,19 | -3,48% | - |
| 02.04.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -1,16% | - |
| 01.04.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 1,08% | - |
| 31.03.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -1,18% | - |
| 28.03.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -0,73% | - |
| 27.03.2025 | 34,03 | 34,03 | 34,03 | 34,03 | -1,62% | - |
| 26.03.2025 | 34,59 | 34,59 | 34,59 | 34,59 | 0,09% | - |
| 25.03.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 1,83% | - |
| 24.03.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,15% | - |
| 21.03.2025 | 33,99 | 33,99 | 33,99 | 33,99 | 0,65% | - |
| 20.03.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 2,40% | - |
| 19.03.2025 | 32,98 | 32,98 | 32,98 | 32,98 | -1,55% | - |
| 18.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,87% | - |
| 17.03.2025 | 33,21 | 33,21 | 33,21 | 33,21 | -1,63% | - |
| 14.03.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,03% | - |
| 13.03.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 0,54% | - |
| 12.03.2025 | 33,59 | 33,59 | 33,59 | 33,59 | -5,78% | - |
| 11.03.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -2,44% | - |
| 10.03.2025 | 35,12 | 36,54 | 35,12 | 36,54 | 4,49% | 500,00 |
| 07.03.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -2,18% | - |
| 06.03.2025 | 35,40 | 35,75 | 35,40 | 35,75 | -0,17% | 50,00 |
| 05.03.2025 | 35,81 | 35,81 | 35,81 | 35,81 | -3,24% | - |
| 04.03.2025 | 36,47 | 37,01 | 36,47 | 37,01 | -2,17% | 75,00 |
| 03.03.2025 | 37,21 | 37,83 | 37,21 | 37,83 | 5,43% | 82,00 |
| 28.02.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -1,24% | - |
| 27.02.2025 | 35,58 | 36,33 | 35,58 | 36,33 | 4,04% | 140,00 |
| 26.02.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,54% | - |
| 25.02.2025 | 35,11 | 35,11 | 35,11 | 35,11 | 0,66% | - |
| 24.02.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 2,71% | - |
| 21.02.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 1,65% | - |
| 20.02.2025 | 33,23 | 33,41 | 33,23 | 33,41 | 3,12% | 400,00 |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 18.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,18% | - |
| 17.02.2025 | 33,08 | 33,26 | 33,08 | 33,26 | 1,19% | 15,00 |
| 14.02.2025 | 32,87 | 32,87 | 32,87 | 32,87 | 5,45% | - |
| 13.02.2025 | 31,17 | 31,17 | 31,17 | 31,17 | -0,54% | - |
| 12.02.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -2,43% | - |
| 11.02.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,19% | - |
| 10.02.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 0,25% | - |
| 07.02.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,25% | - |
| 06.02.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 1,49% | - |
| 05.02.2025 | 31,45 | 31,55 | 31,45 | 31,55 | -1,90% | 150,00 |