63,230€
0,48%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,00 | 63,86 | 62,84 | 62,84 | -0,14% | 80,00 |
| 11.11.2026 | 62,93 | 62,93 | 62,93 | 62,93 | -0,55% | - |
| 10.11.2026 | 63,28 | 63,28 | 63,28 | 63,28 | 2,64% | - |
| 09.11.2026 | 61,65 | 61,65 | 61,65 | 61,65 | 1,31% | - |
| 06.11.2026 | 60,85 | 60,85 | 60,85 | 60,85 | -6,31% | - |
| 05.11.2026 | 63,86 | 65,22 | 63,86 | 64,95 | -1,77% | 130,00 |
| 04.11.2026 | 63,64 | 66,62 | 63,64 | 66,12 | 6,75% | 218,00 |
| 03.11.2026 | 61,94 | 61,94 | 61,94 | 61,94 | 0,54% | - |
| 02.11.2026 | 61,64 | 61,64 | 61,61 | 61,61 | -3,78% | 140,00 |
| 30.10.2026 | 57,50 | 64,03 | 57,50 | 64,03 | 8,91% | 40,00 |
| 29.10.2026 | 58,79 | 58,79 | 58,79 | 58,79 | -1,92% | - |
| 28.10.2026 | 58,21 | 59,96 | 57,80 | 59,94 | 3,85% | 166,00 |
| 27.10.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 1,05% | - |
| 26.10.2026 | 57,00 | 57,25 | 57,00 | 57,12 | -0,85% | 200,00 |
| 23.10.2026 | 57,61 | 57,61 | 57,61 | 57,61 | -1,00% | - |
| 22.10.2026 | 56,48 | 58,19 | 56,48 | 58,19 | 2,27% | 400,00 |
| 21.10.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 1,17% | - |
| 20.10.2026 | 55,24 | 56,24 | 55,24 | 56,24 | -0,11% | 50,00 |
| 19.10.2026 | 55,22 | 56,30 | 55,22 | 56,30 | 0,54% | 69,00 |
| 16.10.2026 | 55,40 | 57,00 | 55,40 | 56,00 | 4,34% | 299,00 |
| 15.10.2026 | 53,67 | 53,67 | 53,67 | 53,67 | 2,01% | - |
| 14.10.2026 | 52,61 | 52,61 | 52,61 | 52,61 | -0,60% | - |
| 13.10.2026 | 52,93 | 52,93 | 52,93 | 52,93 | -2,36% | - |
| 12.10.2026 | 53,02 | 54,21 | 53,02 | 54,21 | 0,02% | 110,00 |
| 09.10.2026 | 52,15 | 54,20 | 52,15 | 54,20 | 5,00% | 40,00 |
| 08.10.2026 | 51,62 | 51,62 | 51,62 | 51,62 | 0,37% | - |
| 07.10.2026 | 51,43 | 51,43 | 51,43 | 51,43 | -1,12% | - |
| 06.10.2026 | 52,01 | 52,01 | 52,01 | 52,01 | 0,79% | - |
| 05.10.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,96% | - |
| 02.10.2026 | 51,11 | 51,11 | 51,11 | 51,11 | -0,47% | - |
| 01.10.2026 | 51,35 | 51,35 | 51,35 | 51,35 | 0,20% | - |
| 30.09.2026 | 51,25 | 51,25 | 51,25 | 51,25 | 0,91% | - |
| 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% | - |