49,198€
2,49%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 49,45 | 49,80 | 49,45 | 49,80 | 3,74% | 80,00 |
| 07.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,92% | - |
| 06.07.2026 | 48,52 | 49,12 | 48,52 | 48,94 | 1,05% | 1.588,00 |
| 03.07.2026 | 48,43 | 48,43 | 48,43 | 48,43 | 3,49% | - |
| 02.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,07% | - |
| 01.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -1,73% | 50,00 |
| 30.06.2026 | 47,17 | 48,14 | 47,17 | 48,14 | -1,33% | 470,00 |
| 29.06.2026 | 47,75 | 48,79 | 47,75 | 48,79 | 5,93% | 100,00 |
| 26.06.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -2,43% | - |
| 25.06.2026 | 46,30 | 47,64 | 46,30 | 47,20 | 5,40% | 250,00 |
| 24.06.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 1,42% | - |
| 23.06.2026 | 44,16 | 44,16 | 44,16 | 44,16 | -1,88% | - |
| 22.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,51% | 200,00 |
| 19.06.2026 | 44,77 | 44,77 | 44,77 | 44,77 | -3,43% | - |
| 18.06.2026 | 45,36 | 47,58 | 45,36 | 46,36 | -0,10% | 580,00 |
| 17.06.2026 | 44,51 | 46,41 | 44,51 | 46,41 | 2,45% | 22,00 |
| 16.06.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -1,62% | - |
| 15.06.2026 | 45,74 | 46,04 | 45,74 | 46,04 | -1,24% | 25,00 |
| 12.06.2026 | 45,82 | 46,62 | 45,82 | 46,62 | 1,29% | 13,00 |
| 11.06.2026 | 45,23 | 46,03 | 45,23 | 46,03 | 1,06% | 140,00 |
| 10.06.2026 | 45,29 | 45,54 | 45,29 | 45,54 | 0,53% | 50,00 |
| 09.06.2026 | 44,47 | 45,30 | 44,47 | 45,30 | -2,79% | 143,00 |
| 08.06.2026 | 45,26 | 46,60 | 45,26 | 46,60 | 4,70% | 1.540,00 |
| 05.06.2026 | 44,54 | 44,54 | 44,51 | 44,51 | 1,45% | 7,00 |
| 04.06.2026 | 43,88 | 43,88 | 43,88 | 43,88 | 6,13% | - |
| 03.06.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -3,86% | - |
| 02.06.2026 | 42,69 | 43,00 | 42,69 | 43,00 | -1,60% | 46,00 |
| 01.06.2026 | 42,95 | 43,70 | 42,95 | 43,70 | -0,17% | 680,00 |
| 29.05.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 2,65% | - |
| 28.05.2026 | 42,65 | 42,65 | 42,65 | 42,65 | 0,22% | - |
| 27.05.2026 | 42,55 | 42,55 | 42,55 | 42,55 | -0,84% | - |
| 26.05.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -2,92% | - |
| 25.05.2026 | 44,55 | 44,55 | 44,20 | 44,20 | 2,33% | 325,00 |
| 22.05.2026 | 42,43 | 43,20 | 42,43 | 43,20 | 1,67% | 100,00 |
| 21.05.2026 | 42,49 | 42,49 | 42,49 | 42,49 | 2,26% | - |
| 20.05.2026 | 41,55 | 41,55 | 41,55 | 41,55 | -1,73% | - |
| 19.05.2026 | 42,28 | 42,28 | 42,28 | 42,28 | -0,47% | - |
| 18.05.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -3,71% | - |
| 15.05.2026 | 43,21 | 44,11 | 43,21 | 44,11 | 1,57% | 25,00 |
| 14.05.2026 | 43,43 | 43,43 | 43,43 | 43,43 | 3,81% | - |
| 13.05.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 0,14% | - |
| 12.05.2026 | 41,78 | 41,78 | 41,78 | 41,78 | 3,05% | - |
| 11.05.2026 | 40,54 | 40,54 | 40,54 | 40,54 | 3,80% | - |
| 08.05.2026 | 39,06 | 39,06 | 39,06 | 39,06 | 0,10% | - |
| 07.05.2026 | 41,05 | 41,05 | 39,02 | 39,02 | 3,82% | 50,00 |
| 06.05.2026 | 37,58 | 37,58 | 37,58 | 37,58 | 0,25% | - |
| 05.05.2026 | 37,49 | 37,49 | 37,49 | 37,49 | 1,54% | - |
| 04.05.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -2,47% | - |
| 30.04.2026 | 37,85 | 37,85 | 37,85 | 37,85 | -0,59% | - |
| 29.04.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -1,03% | - |
| 28.04.2026 | 37,73 | 38,47 | 37,73 | 38,47 | 1,45% | 185,00 |
| 27.04.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -2,91% | - |
| 24.04.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -2,74% | - |
| 23.04.2026 | 39,49 | 40,16 | 39,49 | 40,16 | 1,62% | 33,00 |
| 22.04.2026 | 38,84 | 39,52 | 38,84 | 39,52 | 7,64% | 39,00 |
| 21.04.2026 | 36,71 | 36,71 | 36,71 | 36,71 | -4,15% | - |
| 20.04.2026 | 37,62 | 38,30 | 37,62 | 38,30 | 2,58% | 155,00 |
| 17.04.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 0,39% | - |
| 16.04.2026 | 37,19 | 37,19 | 37,19 | 37,19 | -3,40% | - |
| 15.04.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,12% | - |
| 14.04.2026 | 37,84 | 38,46 | 37,84 | 38,46 | 3,11% | 1.000,00 |
| 13.04.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -2,75% | - |
| 10.04.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 2,33% | - |
| 09.04.2026 | 37,48 | 37,48 | 37,48 | 37,48 | -1,08% | - |
| 08.04.2026 | 37,89 | 37,89 | 37,89 | 37,89 | 0,70% | - |
| 07.04.2026 | 37,62 | 37,62 | 37,62 | 37,62 | 0,62% | - |
| 02.04.2026 | 37,39 | 37,39 | 37,39 | 37,39 | 1,60% | - |
| 01.04.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 31.03.2026 | 36,45 | 37,20 | 36,45 | 37,20 | 4,14% | 86,00 |
| 30.03.2026 | 35,72 | 35,72 | 35,72 | 35,72 | -2,08% | - |
| 27.03.2026 | 36,48 | 36,48 | 36,48 | 36,48 | -0,14% | - |
| 26.03.2026 | 36,53 | 36,53 | 36,53 | 36,53 | 2,41% | - |
| 25.03.2026 | 35,67 | 35,67 | 35,67 | 35,67 | 0,99% | - |
| 24.03.2026 | 35,32 | 35,32 | 35,32 | 35,32 | -1,64% | - |
| 23.03.2026 | 35,91 | 35,91 | 35,91 | 35,91 | 1,73% | 90,00 |
| 20.03.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,87% | - |
| 19.03.2026 | 35,61 | 35,61 | 35,61 | 35,61 | -1,17% | - |
| 18.03.2026 | 36,03 | 36,03 | 36,03 | 36,03 | 2,18% | - |
| 17.03.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -1,78% | - |
| 16.03.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,27% | - |
| 13.03.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -0,37% | - |
| 12.03.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 1,02% | - |
| 11.03.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -2,19% | - |
| 10.03.2026 | 36,01 | 36,01 | 36,01 | 36,01 | 2,48% | - |
| 09.03.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,26% | - |
| 06.03.2026 | 35,23 | 35,23 | 35,23 | 35,23 | -0,82% | - |
| 05.03.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 2,69% | - |
| 04.03.2026 | 34,59 | 34,59 | 34,59 | 34,59 | 0,09% | - |
| 03.03.2026 | 34,56 | 34,56 | 34,56 | 34,56 | -6,06% | - |
| 02.03.2026 | 36,79 | 36,79 | 36,79 | 36,79 | -0,70% | - |
| 27.02.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -2,99% | - |
| 26.02.2026 | 37,44 | 38,19 | 37,44 | 38,19 | 0,87% | 50,00 |
| 25.02.2026 | 37,86 | 37,86 | 37,86 | 37,86 | 2,19% | - |
| 24.02.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 1,95% | - |
| 23.02.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -2,50% | - |
| 20.02.2026 | 37,27 | 37,27 | 37,27 | 37,27 | -0,21% | - |
| 19.02.2026 | 37,37 | 37,37 | 37,35 | 37,35 | 1,25% | 25,00 |
| 18.02.2026 | 36,89 | 36,89 | 36,89 | 36,89 | 0,79% | - |
| 17.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,25% | - |
| 16.02.2026 | 36,69 | 36,69 | 36,69 | 36,69 | 3,06% | - |