32,955€
2,44%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |