Exelixis Inc.
[WKN: 936718 | ISIN: US30161Q1040]
Aktienkurse
Echtzeit-Aktienkurs Exelixis Inc.
Bid: Ask:

Aktienkurse zur Exelixis Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 21,53 22,01 21,45 21,67 -1,41% -
25.02.2021 22,16 22,30 0,00 21,98 -3,04% -
24.02.2021 22,65 22,86 22,54 22,67 2,16% -
23.02.2021 21,92 22,42 21,28 22,19 0,77% -
22.02.2021 22,30 22,40 0,00 22,02 -0,94% -
19.02.2021 22,47 22,57 22,14 22,23 -0,18% -
18.02.2021 22,24 22,49 22,11 22,27 -2,32% -
17.02.2021 22,44 22,98 22,03 22,80 4,01% -
16.02.2021 21,90 22,05 21,71 21,92 0,11% -
12.02.2021 21,28 21,97 21,25 21,90 -0,95% -
11.02.2021 22,22 22,43 21,55 22,11 -4,18% -
10.02.2021 23,10 23,23 22,81 23,07 0,52% -
09.02.2021 23,87 23,99 22,87 22,95 -3,43% -
08.02.2021 23,81 23,98 23,44 23,77 2,72% -
05.02.2021 22,86 23,67 22,75 23,14 1,00% -
04.02.2021 22,90 22,95 22,90 22,91 -0,02% -
03.02.2021 22,65 23,10 22,55 22,91 1,39% -
02.02.2021 22,62 22,63 22,59 22,60 1,60% -
01.02.2021 22,08 22,28 21,77 22,24 -0,07% -
29.01.2021 22,26 22,26 22,26 22,26 -0,43% -
28.01.2021 22,47 22,65 21,82 22,35 0,00% -
27.01.2021 22,19 22,53 21,95 22,35 -0,58% -
26.01.2021 22,54 22,72 22,19 22,48 -1,49% -
25.01.2021 22,99 23,02 22,54 22,82 3,14% -
22.01.2021 21,28 22,29 21,21 22,13 3,70% -
21.01.2021 21,34 21,35 21,31 21,34 -4,18% -
20.01.2021 22,46 22,67 21,36 22,27 -5,36% -
19.01.2021 23,58 23,97 23,47 23,53 -0,76% -
15.01.2021 23,62 24,00 23,59 23,71 0,00% -
14.01.2021 24,28 24,43 23,59 23,71 -2,75% -
13.01.2021 24,81 24,95 24,27 24,38 -3,25% -
12.01.2021 24,87 25,66 24,69 25,20 4,26% -
11.01.2021 24,41 24,59 23,95 24,17 5,73% -
08.01.2021 22,98 23,04 22,47 22,86 1,56% -
07.01.2021 22,28 22,53 21,92 22,51 3,07% -
06.01.2021 21,88 22,22 21,58 21,84 2,10% -
05.01.2021 20,79 21,42 20,59 21,39 4,22% -
04.01.2021 20,21 20,56 20,02 20,52 2,22% -
31.12.2020 19,85 20,19 19,82 20,08 -0,67% -
30.12.2020 20,40 20,40 20,12 20,21 0,52% -
29.12.2020 20,38 20,54 20,01 20,11 -0,49% -
28.12.2020 20,74 20,79 20,13 20,21 -3,46% -
24.12.2020 20,66 20,93 20,20 20,93 1,75% -
23.12.2020 19,98 20,60 19,98 20,57 2,36% -
22.12.2020 19,84 20,13 19,82 20,10 0,12% -
21.12.2020 19,51 20,13 19,41 20,07 0,73% -
18.12.2020 20,20 20,22 19,69 19,93 -0,70% -
17.12.2020 20,18 20,54 20,07 20,07 -3,46% -
16.12.2020 20,25 20,79 20,16 20,79 -0,10% -
15.12.2020 20,81 20,81 20,81 20,81 1,94% -
14.12.2020 20,81 21,05 20,11 20,41 2,74% -
11.12.2020 19,57 19,93 19,54 19,87 1,20% -
10.12.2020 19,20 19,63 19,00 19,63 2,40% -
09.12.2020 19,04 19,17 18,59 19,17 -0,85% -
08.12.2020 18,79 19,34 18,79 19,34 0,68% -
07.12.2020 19,28 19,44 0,00 19,21 0,87% -
04.12.2020 19,09 19,46 18,83 19,04 -1,68% -
03.12.2020 19,08 19,37 18,76 19,37 -0,36% -
02.12.2020 19,41 19,63 19,27 19,44 -0,33% -
01.12.2020 19,16 19,50 18,85 19,50 2,88% -
30.11.2020 19,10 19,22 18,52 18,96 -1,58% -
27.11.2020 18,76 19,47 17,82 19,26 2,50% -
25.11.2020 18,73 18,89 18,56 18,79 1,95% -
24.11.2020 18,40 18,43 18,40 18,43 0,35% -
23.11.2020 18,44 18,57 18,19 18,37 -2,96% -
20.11.2020 18,55 18,97 18,54 18,93 -0,21% -
19.11.2020 18,99 19,15 18,83 18,97 -1,61% -
18.11.2020 19,17 19,48 19,08 19,28 -1,00% -
17.11.2020 19,31 19,49 19,20 19,47 -0,59% -
16.11.2020 19,89 20,06 19,57 19,59 -2,90% -
13.11.2020 20,27 20,42 20,02 20,17 -0,40% -
12.11.2020 20,29 20,29 20,25 20,25 -2,27% -
11.11.2020 20,92 21,08 0,00 20,72 -2,26% -
10.11.2020 20,88 21,48 20,49 21,20 0,83% -
09.11.2020 0,00 21,58 0,00 21,03 1,18% -
06.11.2020 22,64 24,18 20,32 20,78 -5,91% -
05.11.2020 22,37 22,75 21,96 22,09 -2,32% -
04.11.2020 22,36 23,11 0,00 22,61 6,95% -
03.11.2020 20,87 21,27 20,62 21,14 3,22% -
02.11.2020 20,73 20,99 0,00 20,48 0,37% -
30.10.2020 20,48 20,59 0,00 20,41 -2,76% -
29.10.2020 20,88 21,25 20,67 20,99 -0,12% -
28.10.2020 21,33 21,37 20,93 21,01 -2,44% -
27.10.2020 21,54 21,54 21,54 21,54 -1,40% -
26.10.2020 21,86 22,04 21,55 21,84 -2,06% -
23.10.2020 22,35 22,60 21,94 22,30 2,13% -
22.10.2020 22,13 22,13 21,63 21,84 -1,29% -
21.10.2020 22,01 22,20 21,77 22,12 0,27% -
20.10.2020 22,43 22,53 22,06 22,06 -1,91% -
19.10.2020 22,98 23,37 22,44 22,49 -2,30% -
16.10.2020 23,68 23,99 23,02 23,02 -1,75% -
15.10.2020 0,00 23,64 0,00 23,43 -2,76% -
14.10.2020 0,00 24,10 0,00 24,10 -0,02% -
13.10.2020 24,27 24,72 23,75 24,10 0,44% -
12.10.2020 24,08 24,20 23,88 24,00 0,46% -
09.10.2020 24,77 24,82 23,69 23,89 -3,40% -
08.10.2020 24,16 25,08 24,16 24,73 3,54% -
07.10.2020 23,89 24,31 23,73 23,88 1,42% -
06.10.2020 24,18 24,33 23,46 23,55 -3,48% -
05.10.2020 23,96 24,40 23,96 24,40 4,27% -