33,790€
4,00%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,27 | 33,57 | 32,95 | 33,47 | 3,02% | - |
| 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% | - |
| 27.09.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 0,09% | - |
| 26.09.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,17% | - |
| 25.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,19% | - |
| 24.09.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 0,09% | - |
| 23.09.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -1,30% | - |
| 20.09.2024 | 23,77 | 23,77 | 23,77 | 23,77 | -1,04% | - |
| 19.09.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -2,28% | - |
| 18.09.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,57% | - |
| 17.09.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,24% | - |
| 16.09.2024 | 23,60 | 24,50 | 23,60 | 24,50 | 4,21% | 80,00 |
| 13.09.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -1,84% | - |
| 12.09.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 1,91% | - |
| 11.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 2,84% | - |
| 10.09.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 1,33% | - |
| 09.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,88% | - |
| 06.09.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,52% | - |
| 05.09.2024 | 22,87 | 22,87 | 22,87 | 22,87 | -0,95% | - |
| 04.09.2024 | 23,30 | 23,30 | 23,09 | 23,09 | -0,90% | 18,00 |
| 03.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,09% | - |
| 02.09.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,00% | - |
| 30.08.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 1,62% | - |
| 29.08.2024 | 22,91 | 22,91 | 22,91 | 22,91 | 0,22% | - |
| 28.08.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,22% | - |
| 27.08.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -1,47% | - |
| 26.08.2024 | 22,91 | 23,15 | 22,91 | 23,15 | 0,70% | 1.000,00 |
| 23.08.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -1,67% | - |
| 22.08.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,93% | - |
| 21.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,72% | - |
| 20.08.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,72% | - |
| 19.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,01% | - |
| 16.08.2024 | 23,75 | 23,84 | 23,75 | 23,84 | 0,68% | 50,00 |
| 15.08.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -1,54% | - |
| 14.08.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,43% | - |
| 13.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,25% | - |
| 12.08.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -0,65% | - |
| 09.08.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 1,99% | - |
| 08.08.2024 | 23,96 | 24,14 | 23,96 | 24,14 | 6,63% | 58,00 |
| 07.08.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 1,66% | - |
| 06.08.2024 | 22,27 | 22,27 | 22,27 | 22,27 | 7,17% | 100,00 |
| 05.08.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -5,85% | - |
| 02.08.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 2,46% | - |
| 01.08.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,75% | - |
| 31.07.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 1,14% | - |
| 30.07.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -1,17% | - |
| 29.07.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 1,47% | - |
| 26.07.2024 | 20,98 | 21,43 | 20,98 | 21,08 | 3,23% | 190,00 |
| 25.07.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,05% | - |
| 24.07.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -0,54% | - |
| 23.07.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -0,29% | - |
| 22.07.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,24% | - |
| 19.07.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,64% | - |
| 18.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,11% | - |
| 17.07.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 0,49% | - |
| 16.07.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,69% | - |
| 15.07.2024 | 20,39 | 20,39 | 20,39 | 20,39 | -0,73% | - |
| 12.07.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 2,04% | - |
| 11.07.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -0,69% | - |
| 10.07.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 0,25% | - |
| 09.07.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,15% | - |
| 08.07.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 0,45% | - |