31,440€
-4,90%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,02 | 33,10 | 31,43 | 31,58 | -5,08% | - |
| 03.04.2025 | 32,54 | 33,51 | 31,67 | 33,27 | -2,58% | - |
| 02.04.2025 | 33,64 | 34,24 | 33,15 | 34,15 | 1,25% | - |
| 01.04.2025 | 33,98 | 34,46 | 33,06 | 33,73 | -1,22% | - |
| 31.03.2025 | 33,67 | 34,40 | 32,91 | 34,14 | 0,65% | - |
| 28.03.2025 | 34,04 | 34,45 | 33,41 | 33,92 | -1,44% | - |
| 27.03.2025 | 34,37 | 35,36 | 34,12 | 34,42 | -0,03% | - |
| 26.03.2025 | 34,90 | 36,18 | 34,02 | 34,43 | -0,56% | - |
| 25.03.2025 | 34,95 | 35,27 | 34,42 | 34,62 | 1,36% | - |
| 24.03.2025 | 34,51 | 34,98 | 34,15 | 34,16 | -0,20% | - |
| 21.03.2025 | 34,34 | 35,09 | 33,63 | 34,23 | 0,37% | - |
| 20.03.2025 | 34,28 | 34,74 | 33,92 | 34,10 | -0,09% | - |
| 19.03.2025 | 33,34 | 34,18 | 32,87 | 34,13 | 2,20% | - |
| 18.03.2025 | 33,77 | 34,06 | 33,07 | 33,40 | -0,77% | - |
| 17.03.2025 | 33,54 | 34,08 | 33,42 | 33,66 | -0,87% | - |
| 14.03.2025 | 34,22 | 34,32 | 33,46 | 33,95 | -0,50% | - |
| 13.03.2025 | 34,08 | 34,79 | 33,89 | 34,12 | -0,20% | - |
| 12.03.2025 | 33,91 | 34,45 | 33,64 | 34,19 | 1,92% | - |
| 11.03.2025 | 36,07 | 36,37 | 33,52 | 33,55 | -8,00% | - |
| 10.03.2025 | 35,41 | 36,94 | 35,32 | 36,46 | 2,53% | 300,00 |
| 07.03.2025 | 35,39 | 35,97 | 35,05 | 35,56 | 0,37% | - |
| 06.03.2025 | 35,73 | 35,76 | 34,41 | 35,43 | -1,03% | 826,00 |
| 05.03.2025 | 36,33 | 36,35 | 35,07 | 35,80 | -0,83% | - |
| 04.03.2025 | 36,93 | 36,98 | 35,98 | 36,10 | -1,92% | - |
| 03.03.2025 | 37,49 | 38,36 | 36,29 | 36,81 | -1,34% | - |
| 28.02.2025 | 36,22 | 37,31 | 35,97 | 37,31 | 3,11% | - |
| 27.02.2025 | 36,10 | 36,86 | 35,73 | 36,18 | 1,09% | - |
| 26.02.2025 | 34,98 | 35,86 | 34,96 | 35,79 | 1,97% | - |
| 25.02.2025 | 35,45 | 35,83 | 34,48 | 35,10 | -1,06% | - |
| 24.02.2025 | 35,26 | 35,56 | 34,42 | 35,48 | 0,72% | - |
| 21.02.2025 | 34,34 | 35,41 | 33,87 | 35,22 | 5,43% | - |
| 20.02.2025 | 33,58 | 33,67 | 32,91 | 33,41 | -0,71% | - |
| 19.02.2025 | 32,73 | 34,02 | 32,37 | 33,65 | 2,76% | - |
| 18.02.2025 | 33,24 | 33,86 | 32,55 | 32,74 | -2,70% | - |
| 17.02.2025 | 33,50 | 33,66 | 32,18 | 33,65 | 0,87% | 2.200,00 |
| 14.02.2025 | 33,03 | 33,63 | 32,52 | 33,36 | 1,15% | - |
| 13.02.2025 | 31,61 | 33,16 | 31,47 | 32,98 | 4,50% | - |
| 12.02.2025 | 31,38 | 34,19 | 30,65 | 31,56 | -0,35% | 80,00 |
| 11.02.2025 | 32,42 | 32,85 | 31,37 | 31,67 | -2,58% | - |
| 10.02.2025 | 32,72 | 33,21 | 32,31 | 32,51 | 0,28% | - |
| 07.02.2025 | 32,45 | 32,50 | 31,96 | 32,42 | 0,08% | - |
| 06.02.2025 | 32,36 | 32,65 | 32,13 | 32,40 | 0,40% | - |
| 05.02.2025 | 31,65 | 32,30 | 31,47 | 32,27 | 1,13% | - |
| 04.02.2025 | 31,92 | 32,42 | 31,70 | 31,91 | -0,13% | - |
| 03.02.2025 | 31,60 | 32,90 | 31,60 | 31,95 | -0,02% | - |
| 31.01.2025 | 31,93 | 32,38 | 31,52 | 31,95 | 0,96% | - |
| 30.01.2025 | 31,81 | 31,96 | 31,39 | 31,65 | 0,00% | - |
| 29.01.2025 | 31,34 | 32,00 | 31,20 | 31,65 | 1,30% | - |
| 28.01.2025 | 31,40 | 31,90 | 30,99 | 31,24 | 0,11% | - |
| 27.01.2025 | 30,39 | 31,89 | 30,38 | 31,21 | 1,15% | - |
| 24.01.2025 | 32,46 | 32,64 | 30,36 | 30,85 | -5,82% | - |
| 23.01.2025 | 31,59 | 32,87 | 31,29 | 32,76 | 3,74% | - |
| 22.01.2025 | 35,23 | 35,49 | 31,41 | 31,58 | -9,70% | - |
| 21.01.2025 | 34,91 | 35,72 | 34,46 | 34,97 | 1,66% | 15,00 |
| 20.01.2025 | 35,10 | 35,68 | 34,38 | 34,40 | -2,37% | - |
| 17.01.2025 | 35,60 | 36,30 | 35,05 | 35,23 | -0,77% | - |
| 16.01.2025 | 36,32 | 36,94 | 35,47 | 35,51 | -1,96% | - |
| 15.01.2025 | 34,63 | 36,23 | 34,26 | 36,22 | 4,62% | - |
| 14.01.2025 | 34,58 | 35,09 | 33,84 | 34,62 | 0,19% | - |
| 13.01.2025 | 35,08 | 35,80 | 33,88 | 34,55 | -1,73% | - |
| 10.01.2025 | 32,96 | 35,33 | 32,91 | 35,16 | 6,56% | - |
| 09.01.2025 | 33,41 | 33,42 | 32,20 | 33,00 | -1,35% | - |
| 08.01.2025 | 33,13 | 33,69 | 32,96 | 33,45 | 1,09% | 180,00 |
| 07.01.2025 | 31,84 | 33,23 | 31,79 | 33,09 | 3,50% | - |
| 06.01.2025 | 32,99 | 33,12 | 31,83 | 31,97 | -3,03% | - |
| 03.01.2025 | 33,15 | 33,19 | 32,79 | 32,97 | -0,35% | - |
| 02.01.2025 | 32,25 | 33,10 | 32,17 | 33,08 | 1,35% | - |
| 30.12.2024 | 32,34 | 32,67 | 32,27 | 32,64 | 0,62% | - |
| 27.12.2024 | 32,65 | 32,83 | 32,31 | 32,44 | 0,84% | - |
| 23.12.2024 | 32,12 | 32,34 | 31,88 | 32,17 | 0,77% | - |
| 20.12.2024 | 32,36 | 32,36 | 31,76 | 31,93 | -1,72% | - |
| 19.12.2024 | 32,40 | 32,83 | 31,97 | 32,49 | 0,02% | - |
| 18.12.2024 | 33,05 | 33,63 | 32,41 | 32,48 | -1,75% | - |
| 17.12.2024 | 34,32 | 34,71 | 32,64 | 33,06 | -3,71% | - |
| 16.12.2024 | 33,34 | 34,46 | 33,09 | 34,34 | 2,91% | - |
| 13.12.2024 | 33,86 | 33,91 | 32,97 | 33,37 | -0,73% | - |
| 12.12.2024 | 33,65 | 33,94 | 33,53 | 33,61 | -0,43% | - |
| 11.12.2024 | 33,53 | 33,86 | 33,36 | 33,76 | 0,84% | - |
| 10.12.2024 | 33,26 | 33,78 | 33,25 | 33,48 | 0,44% | - |
| 09.12.2024 | 34,15 | 34,33 | 33,04 | 33,33 | -1,70% | 270,00 |
| 06.12.2024 | 34,07 | 34,35 | 33,75 | 33,91 | -0,43% | 100,00 |
| 05.12.2024 | 33,95 | 34,28 | 33,67 | 34,05 | 0,04% | - |
| 04.12.2024 | 33,59 | 34,07 | 33,30 | 34,04 | 1,46% | - |
| 03.12.2024 | 33,95 | 33,96 | 33,40 | 33,55 | -0,99% | - |
| 02.12.2024 | 34,63 | 34,84 | 33,84 | 33,88 | -0,62% | 230,00 |
| 29.11.2024 | 34,12 | 37,25 | 34,01 | 34,09 | -0,23% | - |
| 28.11.2024 | 34,15 | 34,22 | 34,10 | 34,17 | 0,46% | - |
| 27.11.2024 | 34,02 | 34,74 | 33,00 | 34,02 | -2,21% | 450,00 |
| 26.11.2024 | 34,69 | 35,04 | 34,12 | 34,79 | 0,32% | 910,00 |
| 25.11.2024 | 34,14 | 34,93 | 33,80 | 34,68 | 1,39% | - |
| 22.11.2024 | 33,50 | 34,49 | 33,26 | 34,20 | 2,90% | - |
| 21.11.2024 | 32,75 | 33,37 | 32,65 | 33,24 | 1,03% | - |
| 20.11.2024 | 32,60 | 33,03 | 32,07 | 32,90 | 1,23% | - |
| 19.11.2024 | 32,65 | 32,75 | 31,72 | 32,50 | -0,31% | 10,00 |
| 18.11.2024 | 32,93 | 32,94 | 32,25 | 32,60 | -0,35% | 10,00 |
| 15.11.2024 | 33,20 | 33,35 | 32,38 | 32,71 | -1,83% | - |
| 14.11.2024 | 33,36 | 33,84 | 33,19 | 33,32 | -0,02% | - |
| 13.11.2024 | 33,68 | 34,48 | 33,25 | 33,33 | -1,26% | - |
| 12.11.2024 | 34,11 | 34,61 | 33,27 | 33,75 | -0,68% | - |
| 11.11.2024 | 33,92 | 34,25 | 33,88 | 33,98 | 0,50% | - |