35,235€
5,46%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 31,56 | 32,16 | 31,56 | 32,16 | 2,75% | 627,00 |
| 03.02.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,41% | - |
| 31.01.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 0,06% | - |
| 30.01.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 1,45% | - |
| 29.01.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,19% | - |
| 28.01.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -0,89% | - |
| 27.01.2025 | 30,35 | 31,30 | 30,35 | 31,30 | -3,07% | 842,00 |
| 24.01.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 1,38% | - |
| 23.01.2025 | 31,26 | 31,85 | 31,26 | 31,85 | -8,29% | 5,00 |
| 22.01.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -3,80% | - |
| 21.01.2025 | 34,58 | 36,10 | 34,58 | 36,10 | 3,86% | 197,00 |
| 20.01.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -1,25% | - |
| 17.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,92% | - |
| 16.01.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -0,66% | - |
| 15.01.2025 | 34,29 | 36,13 | 34,29 | 36,13 | 5,77% | 210,00 |
| 14.01.2025 | 34,16 | 34,16 | 34,16 | 34,16 | -1,84% | - |
| 13.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 5,01% | - |
| 10.01.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,06% | - |
| 09.01.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,13% | - |
| 08.01.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,76% | - |
| 07.01.2025 | 31,58 | 33,00 | 31,58 | 33,00 | 1,13% | 1,00 |
| 06.01.2025 | 32,63 | 32,63 | 32,63 | 32,63 | 1,05% | - |
| 03.01.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 1,13% | - |
| 02.01.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -0,34% | - |
| 30.12.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -2,50% | - |
| 27.12.2024 | 32,30 | 32,86 | 32,30 | 32,86 | 3,11% | 150,00 |
| 23.12.2024 | 31,69 | 31,87 | 31,69 | 31,87 | 0,19% | 95,00 |
| 20.12.2024 | 31,81 | 31,81 | 31,81 | 31,81 | 0,28% | - |
| 19.12.2024 | 32,10 | 32,10 | 31,72 | 31,72 | -3,00% | 50,00 |
| 18.12.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -3,68% | - |
| 17.12.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 2,88% | - |
| 16.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,93% | - |
| 13.12.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -0,03% | - |
| 12.12.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,48% | - |
| 11.12.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 0,70% | - |
| 10.12.2024 | 32,93 | 32,93 | 32,93 | 32,93 | -3,99% | - |
| 09.12.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 1,72% | 15,00 |
| 06.12.2024 | 33,72 | 33,72 | 33,72 | 33,72 | -0,88% | - |
| 05.12.2024 | 33,63 | 34,02 | 33,63 | 34,02 | 1,31% | 5,00 |
| 04.12.2024 | 33,21 | 33,58 | 33,21 | 33,58 | -0,06% | 5,00 |
| 03.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,81% | - |
| 02.12.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,58% | - |
| 29.11.2024 | 33,68 | 34,42 | 33,68 | 34,42 | 1,86% | 120,00 |
| 28.11.2024 | 33,75 | 33,79 | 33,75 | 33,79 | 5,23% | 35,00 |
| 27.11.2024 | 32,11 | 32,11 | 32,11 | 32,11 | -6,60% | - |
| 26.11.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 1,96% | - |
| 25.11.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 2,34% | - |
| 22.11.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 1,42% | - |
| 21.11.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -0,09% | - |
| 20.11.2024 | 32,23 | 32,96 | 32,23 | 32,52 | 0,71% | 1.800,00 |
| 19.11.2024 | 32,29 | 32,29 | 32,29 | 32,29 | -0,40% | - |
| 18.11.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -1,07% | - |
| 15.11.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -0,97% | - |
| 14.11.2024 | 33,00 | 33,09 | 33,00 | 33,09 | -2,71% | 100,00 |
| 13.11.2024 | 33,42 | 34,05 | 33,42 | 34,01 | -0,06% | 96,00 |
| 12.11.2024 | 34,34 | 34,34 | 34,03 | 34,03 | 1,25% | 110,00 |
| 11.11.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,96% | - |
| 08.11.2024 | 32,89 | 33,55 | 32,89 | 33,29 | 0,06% | 120,00 |
| 07.11.2024 | 32,74 | 33,27 | 32,74 | 33,27 | 0,03% | 160,00 |
| 06.11.2024 | 32,44 | 33,26 | 32,44 | 33,26 | 6,53% | 5,00 |
| 05.11.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,48% | - |
| 04.11.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 2,68% | - |
| 01.11.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 0,93% | - |
| 31.10.2024 | 29,46 | 29,98 | 29,46 | 29,98 | 11,20% | 200,00 |
| 30.10.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,75% | - |
| 29.10.2024 | 26,11 | 26,76 | 26,11 | 26,76 | 2,33% | 200,00 |
| 28.10.2024 | 25,64 | 26,15 | 25,64 | 26,15 | 1,67% | 200,00 |
| 25.10.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -1,15% | - |
| 24.10.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -1,40% | - |
| 23.10.2024 | 26,39 | 26,39 | 26,39 | 26,39 | 0,80% | - |
| 22.10.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -0,57% | - |
| 21.10.2024 | 26,33 | 26,33 | 26,33 | 26,33 | -0,75% | - |
| 18.10.2024 | 26,53 | 26,53 | 26,53 | 26,53 | -0,82% | - |
| 17.10.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 2,41% | - |
| 16.10.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 9,52% | - |
| 15.10.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 14.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 2,06% | - |
| 11.10.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 1,17% | - |
| 10.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,88% | - |
| 09.10.2024 | 22,87 | 23,44 | 22,87 | 23,44 | -1,14% | 120,00 |
| 08.10.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -1,33% | - |
| 07.10.2024 | 24,03 | 24,03 | 24,03 | 24,03 | 2,04% | - |
| 04.10.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,84% | - |
| 03.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,06% | - |
| 02.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 1,42% | - |
| 01.10.2024 | 23,17 | 23,17 | 23,17 | 23,17 | 0,74% | - |
| 30.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,12% | - |