32,635€
1,89%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,94 | 33,52 | 32,28 | 32,54 | 1,58% | - |
| 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 |
| 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 |