51,775€
1,58%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 50,79 | 50,79 | 50,79 | 50,79 | -0,35% | - |
| 28.09.2026 | 50,44 | 50,97 | 50,44 | 50,97 | 1,03% | 54,00 |
| 25.09.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 1,00% | - |
| 24.09.2026 | 49,22 | 49,95 | 49,22 | 49,95 | -0,91% | 1.260,00 |
| 23.09.2026 | 50,41 | 50,41 | 50,41 | 50,41 | 2,02% | - |
| 22.09.2026 | 49,41 | 49,41 | 49,41 | 49,41 | -2,22% | - |
| 21.09.2026 | 50,53 | 50,53 | 50,53 | 50,53 | -1,73% | - |
| 18.09.2026 | 50,54 | 51,42 | 50,54 | 51,42 | 1,42% | 50,00 |
| 17.09.2026 | 50,00 | 50,70 | 50,00 | 50,70 | 3,80% | 512,00 |
| 16.09.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 1,43% | - |
| 15.09.2026 | 48,16 | 48,16 | 48,16 | 48,16 | 0,69% | - |
| 14.09.2026 | 47,83 | 47,83 | 47,83 | 47,83 | -2,62% | - |
| 11.09.2026 | 49,11 | 49,11 | 49,11 | 49,11 | -1,21% | - |
| 10.09.2026 | 49,71 | 49,71 | 49,71 | 49,71 | 1,18% | - |
| 09.09.2026 | 49,13 | 49,13 | 49,13 | 49,13 | -3,89% | - |
| 08.09.2026 | 51,12 | 51,12 | 51,12 | 51,12 | -2,18% | - |
| 07.09.2026 | 50,27 | 52,26 | 50,27 | 52,26 | 3,73% | 50,00 |
| 04.09.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 0,82% | - |
| 03.09.2026 | 49,97 | 49,97 | 49,97 | 49,97 | 2,80% | - |
| 02.09.2026 | 48,61 | 48,61 | 48,61 | 48,61 | 4,26% | - |
| 01.09.2026 | 46,63 | 46,63 | 46,63 | 46,63 | 0,42% | - |
| 31.08.2026 | 46,43 | 46,43 | 46,43 | 46,43 | -1,07% | - |
| 28.08.2026 | 46,93 | 46,93 | 46,93 | 46,93 | -1,75% | - |
| 27.08.2026 | 47,77 | 47,77 | 47,77 | 47,77 | -0,72% | - |
| 26.08.2026 | 48,11 | 48,11 | 48,11 | 48,11 | -1,93% | - |
| 25.08.2026 | 46,39 | 49,06 | 46,39 | 49,06 | 7,18% | 220,00 |
| 24.08.2026 | 45,77 | 45,77 | 45,77 | 45,77 | -1,78% | - |
| 21.08.2026 | 45,47 | 46,60 | 45,47 | 46,60 | 0,99% | 25,00 |
| 20.08.2026 | 46,15 | 46,15 | 46,15 | 46,15 | -0,03% | - |
| 19.08.2026 | 45,35 | 46,16 | 45,35 | 46,16 | 3,50% | 100,00 |
| 18.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,90% | - |
| 17.08.2026 | 43,77 | 43,77 | 43,77 | 43,77 | 0,40% | - |
| 14.08.2026 | 43,43 | 43,60 | 43,43 | 43,60 | 0,63% | 25,00 |
| 13.08.2026 | 43,31 | 43,32 | 43,31 | 43,32 | -0,36% | 300,00 |
| 12.08.2026 | 44,10 | 44,10 | 43,48 | 43,48 | -4,35% | 300,00 |
| 11.08.2026 | 45,45 | 45,45 | 45,45 | 45,45 | -2,02% | - |
| 10.08.2026 | 46,39 | 46,39 | 46,39 | 46,39 | 3,46% | - |
| 07.08.2026 | 44,84 | 44,84 | 44,84 | 44,84 | -2,54% | - |
| 06.08.2026 | 45,77 | 46,01 | 45,77 | 46,01 | -4,62% | 100,00 |
| 05.08.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 1,61% | - |
| 04.08.2026 | 47,47 | 47,47 | 47,47 | 47,47 | 3,82% | - |
| 03.08.2026 | 45,73 | 45,73 | 45,73 | 45,73 | -5,43% | - |
| 31.07.2026 | 48,35 | 48,35 | 48,35 | 48,35 | 0,88% | - |
| 30.07.2026 | 47,93 | 47,93 | 47,93 | 47,93 | -2,58% | - |
| 29.07.2026 | 49,05 | 49,34 | 49,05 | 49,20 | -0,40% | 957,00 |
| 28.07.2026 | 48,47 | 49,40 | 48,47 | 49,40 | 2,05% | 135,00 |
| 27.07.2026 | 48,41 | 48,41 | 48,41 | 48,41 | 0,00% | - |
| 24.07.2026 | 48,41 | 48,41 | 48,41 | 48,41 | 1,84% | - |
| 23.07.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -4,05% | - |
| 22.07.2026 | 48,65 | 49,54 | 48,65 | 49,54 | 2,48% | 75,00 |
| 21.07.2026 | 48,34 | 48,34 | 48,34 | 48,34 | -0,10% | - |
| 20.07.2026 | 48,39 | 48,39 | 48,39 | 48,39 | 1,13% | - |
| 17.07.2026 | 47,85 | 47,85 | 47,85 | 47,85 | -0,28% | - |
| 16.07.2026 | 47,99 | 47,99 | 47,99 | 47,99 | -0,46% | - |
| 15.07.2026 | 48,35 | 48,35 | 48,21 | 48,21 | -1,08% | 300,00 |
| 14.07.2026 | 48,73 | 48,73 | 48,73 | 48,73 | -0,99% | - |
| 13.07.2026 | 48,87 | 49,22 | 48,87 | 49,22 | -0,67% | 211,00 |
| 10.07.2026 | 49,36 | 49,55 | 49,36 | 49,55 | 0,18% | 50,00 |
| 09.07.2026 | 48,72 | 49,46 | 48,72 | 49,46 | -0,68% | 70,00 |
| 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% | - |