36,700€
-0,76%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,17 | 37,75 | 37,10 | 37,75 | 1,96% | - |
| 05.06.2025 | 36,95 | 37,52 | 36,62 | 37,03 | 0,07% | - |
| 04.06.2025 | 37,55 | 37,83 | 36,99 | 37,00 | -1,41% | - |
| 03.06.2025 | 37,44 | 38,24 | 37,12 | 37,53 | 0,15% | 30,00 |
| 02.06.2025 | 37,72 | 38,68 | 37,08 | 37,48 | -1,08% | - |
| 30.05.2025 | 37,55 | 37,99 | 37,21 | 37,89 | 1,09% | - |
| 29.05.2025 | 38,35 | 38,64 | 37,17 | 37,48 | -0,23% | - |
| 28.05.2025 | 38,12 | 39,17 | 37,56 | 37,56 | -1,21% | - |
| 27.05.2025 | 38,06 | 38,45 | 37,59 | 38,02 | -0,42% | - |
| 26.05.2025 | 37,92 | 38,23 | 37,91 | 38,18 | 2,39% | - |
| 23.05.2025 | 37,87 | 38,20 | 37,18 | 37,29 | -1,82% | - |
| 22.05.2025 | 38,73 | 38,92 | 37,74 | 37,98 | -1,62% | - |
| 21.05.2025 | 38,94 | 39,33 | 38,50 | 38,61 | -1,77% | - |
| 20.05.2025 | 39,81 | 40,06 | 38,73 | 39,30 | -1,13% | - |
| 19.05.2025 | 39,88 | 41,11 | 39,40 | 39,75 | -2,37% | - |
| 16.05.2025 | 42,04 | 42,55 | 40,39 | 40,72 | -1,61% | - |
| 15.05.2025 | 39,67 | 43,74 | 39,29 | 41,38 | 3,51% | - |
| 14.05.2025 | 35,09 | 40,26 | 33,49 | 39,98 | 21,01% | - |
| 13.05.2025 | 33,31 | 33,67 | 32,53 | 33,04 | -0,94% | - |
| 12.05.2025 | 32,65 | 33,66 | 31,64 | 33,35 | 4,07% | - |
| 09.05.2025 | 32,58 | 33,20 | 32,04 | 32,05 | -1,45% | - |
| 08.05.2025 | 32,44 | 33,01 | 30,91 | 32,52 | -0,17% | - |
| 07.05.2025 | 32,61 | 32,80 | 32,21 | 32,57 | 0,49% | - |
| 06.05.2025 | 34,97 | 35,10 | 32,16 | 32,41 | -7,89% | - |
| 05.05.2025 | 34,74 | 35,60 | 34,45 | 35,19 | 0,43% | - |
| 02.05.2025 | 34,37 | 35,17 | 34,16 | 35,04 | 1,46% | 580,00 |
| 30.04.2025 | 33,40 | 34,60 | 33,18 | 34,53 | 1,96% | - |
| 29.04.2025 | 33,77 | 34,05 | 33,07 | 33,87 | 0,65% | - |
| 28.04.2025 | 32,71 | 33,87 | 32,71 | 33,65 | 2,06% | - |
| 25.04.2025 | 33,21 | 33,74 | 32,28 | 32,97 | 0,87% | - |
| 24.04.2025 | 32,33 | 32,97 | 32,00 | 32,68 | 0,69% | - |
| 23.04.2025 | 32,70 | 33,04 | 32,00 | 32,46 | 1,61% | - |
| 22.04.2025 | 30,78 | 31,95 | 30,77 | 31,94 | 0,35% | - |
| 17.04.2025 | 32,13 | 32,34 | 31,59 | 31,83 | 0,28% | - |
| 16.04.2025 | 31,38 | 32,23 | 31,35 | 31,74 | -1,96% | - |
| 15.04.2025 | 31,41 | 32,44 | 31,36 | 32,38 | 2,84% | - |
| 14.04.2025 | 31,47 | 32,21 | 30,85 | 31,48 | 1,16% | - |
| 11.04.2025 | 30,91 | 31,35 | 29,84 | 31,12 | 1,17% | - |
| 10.04.2025 | 32,02 | 32,09 | 29,66 | 30,76 | -4,80% | - |
| 09.04.2025 | 30,25 | 32,53 | 29,38 | 32,31 | 3,61% | - |
| 08.04.2025 | 32,15 | 32,93 | 30,73 | 31,19 | -2,32% | - |
| 07.04.2025 | 30,28 | 32,16 | 29,59 | 31,93 | 1,11% | - |
| 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% | - |