34,285€
1,11%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 34,14 | 34,26 | 34,12 | 34,16 | -0,12% | - |
| 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% | - |
| 08.11.2024 | 33,24 | 34,20 | 33,20 | 33,81 | 2,04% | - |
| 07.11.2024 | 33,16 | 33,50 | 32,64 | 33,14 | 0,15% | - |
| 06.11.2024 | 32,93 | 33,74 | 32,59 | 33,09 | 3,91% | - |
| 05.11.2024 | 31,57 | 32,15 | 31,23 | 31,84 | 0,97% | - |
| 04.11.2024 | 31,43 | 31,86 | 30,31 | 31,54 | 1,25% | - |
| 01.11.2024 | 30,77 | 31,74 | 30,44 | 31,15 | 2,55% | - |
| 31.10.2024 | 29,66 | 30,88 | 29,52 | 30,37 | 1,90% | - |
| 30.10.2024 | 27,36 | 30,71 | 27,35 | 29,81 | 10,29% | - |
| 29.10.2024 | 26,43 | 27,55 | 26,24 | 27,03 | 2,43% | - |
| 28.10.2024 | 26,10 | 26,74 | 25,88 | 26,39 | 2,23% | 790,00 |
| 25.10.2024 | 25,99 | 26,19 | 25,79 | 25,81 | -0,58% | - |
| 24.10.2024 | 26,39 | 26,66 | 25,89 | 25,96 | -1,07% | - |
| 23.10.2024 | 26,64 | 27,01 | 26,24 | 26,24 | -1,76% | - |
| 22.10.2024 | 26,41 | 26,97 | 26,28 | 26,71 | 0,74% | 250,00 |
| 21.10.2024 | 26,55 | 26,85 | 26,21 | 26,52 | -0,34% | - |
| 18.10.2024 | 26,86 | 27,02 | 26,29 | 26,61 | -0,86% | - |
| 17.10.2024 | 27,03 | 27,48 | 26,69 | 26,84 | -0,85% | - |
| 16.10.2024 | 26,59 | 27,97 | 25,18 | 27,07 | 3,34% | 50,00 |
| 15.10.2024 | 24,08 | 26,62 | 23,88 | 26,19 | 8,81% | 200,00 |
| 14.10.2024 | 24,00 | 24,36 | 23,95 | 24,07 | 0,27% | - |
| 11.10.2024 | 23,51 | 24,08 | 23,40 | 24,01 | 2,11% | - |
| 10.10.2024 | 23,22 | 23,53 | 23,02 | 23,51 | 1,18% | - |
| 09.10.2024 | 23,07 | 23,52 | 22,97 | 23,24 | 0,52% | - |
| 08.10.2024 | 23,96 | 24,13 | 23,12 | 23,12 | -3,53% | - |
| 07.10.2024 | 24,28 | 24,49 | 23,94 | 23,96 | -1,30% | - |
| 04.10.2024 | 23,83 | 24,36 | 23,77 | 24,28 | 2,06% | - |
| 03.10.2024 | 23,96 | 24,37 | 23,72 | 23,79 | -0,81% | - |
| 02.10.2024 | 23,72 | 24,05 | 23,44 | 23,98 | 0,88% | - |
| 01.10.2024 | 23,28 | 23,84 | 23,27 | 23,77 | 2,00% | - |
| 30.09.2024 | 23,19 | 23,58 | 23,00 | 23,31 | 0,19% | 270,00 |
| 27.09.2024 | 23,49 | 23,70 | 23,22 | 23,26 | -0,89% | - |
| 26.09.2024 | 23,65 | 23,79 | 23,29 | 23,47 | 0,23% | - |
| 25.09.2024 | 23,39 | 23,61 | 23,28 | 23,42 | -0,45% | - |
| 24.09.2024 | 23,76 | 23,93 | 23,48 | 23,52 | -0,84% | - |
| 23.09.2024 | 23,76 | 23,90 | 23,52 | 23,72 | 0,23% | - |
| 20.09.2024 | 23,98 | 24,22 | 23,40 | 23,67 | -1,56% | - |
| 19.09.2024 | 24,45 | 24,53 | 23,96 | 24,04 | -0,48% | - |
| 18.09.2024 | 24,91 | 25,03 | 23,89 | 24,16 | -2,70% | 78,00 |
| 17.09.2024 | 24,70 | 25,02 | 24,16 | 24,83 | 0,51% | - |
| 16.09.2024 | 23,70 | 24,72 | 23,67 | 24,70 | 3,74% | - |
| 13.09.2024 | 23,73 | 23,98 | 23,60 | 23,81 | 0,17% | - |
| 12.09.2024 | 24,25 | 24,33 | 23,71 | 23,77 | -1,68% | - |
| 11.09.2024 | 23,69 | 24,28 | 23,56 | 24,18 | 1,28% | - |
| 10.09.2024 | 23,02 | 23,88 | 22,99 | 23,87 | 3,24% | - |
| 09.09.2024 | 22,83 | 23,19 | 22,57 | 23,12 | 1,96% | - |
| 06.09.2024 | 22,89 | 23,24 | 22,66 | 22,68 | -1,61% | - |
| 05.09.2024 | 23,09 | 23,30 | 22,82 | 23,05 | -0,26% | - |
| 04.09.2024 | 23,18 | 23,46 | 22,90 | 23,11 | -1,24% | - |
| 03.09.2024 | 23,47 | 23,85 | 23,10 | 23,40 | -0,70% | - |
| 02.09.2024 | 23,52 | 23,59 | 23,40 | 23,56 | 0,02% | - |
| 30.08.2024 | 23,59 | 23,74 | 23,26 | 23,56 | 0,83% | - |
| 29.08.2024 | 23,07 | 23,81 | 23,06 | 23,36 | 0,58% | - |
| 28.08.2024 | 23,07 | 23,26 | 23,00 | 23,23 | 0,91% | - |
| 27.08.2024 | 23,07 | 23,12 | 22,71 | 23,02 | -0,15% | - |
| 26.08.2024 | 23,16 | 23,29 | 22,55 | 23,05 | -0,28% | - |
| 23.08.2024 | 23,29 | 23,39 | 23,10 | 23,12 | -0,39% | - |
| 22.08.2024 | 23,62 | 23,79 | 23,14 | 23,21 | -1,67% | - |
| 21.08.2024 | 23,83 | 24,16 | 23,49 | 23,60 | -0,90% | - |
| 20.08.2024 | 24,05 | 24,20 | 23,72 | 23,82 | -0,73% | - |
| 19.08.2024 | 23,78 | 24,44 | 23,74 | 23,99 | 0,38% | 450,00 |
| 16.08.2024 | 24,05 | 24,08 | 23,75 | 23,90 | -0,35% | - |
| 15.08.2024 | 23,99 | 24,42 | 23,76 | 23,99 | 0,38% | - |
| 14.08.2024 | 24,30 | 24,63 | 23,83 | 23,90 | -1,61% | - |
| 13.08.2024 | 24,71 | 24,88 | 23,98 | 24,29 | -1,40% | - |
| 12.08.2024 | 24,76 | 25,00 | 24,49 | 24,63 | -0,26% | - |
| 09.08.2024 | 24,87 | 25,19 | 24,59 | 24,70 | -0,72% | - |
| 08.08.2024 | 24,18 | 24,90 | 24,03 | 24,88 | 2,54% | - |
| 07.08.2024 | 23,10 | 24,80 | 22,22 | 24,26 | 13,10% | - |
| 06.08.2024 | 21,86 | 21,89 | 21,33 | 21,45 | -0,07% | - |
| 05.08.2024 | 20,93 | 21,71 | 20,71 | 21,47 | -3,00% | - |
| 02.08.2024 | 22,11 | 22,38 | 21,39 | 22,13 | -1,32% | 750,00 |
| 01.08.2024 | 21,87 | 22,59 | 21,26 | 22,43 | 3,48% | - |
| 31.07.2024 | 21,81 | 21,84 | 21,34 | 21,67 | 0,72% | - |
| 30.07.2024 | 21,35 | 21,63 | 21,01 | 21,52 | 0,84% | - |
| 29.07.2024 | 21,70 | 21,72 | 21,22 | 21,34 | -0,91% | - |
| 26.07.2024 | 21,24 | 21,64 | 20,52 | 21,53 | 1,77% | - |
| 25.07.2024 | 20,65 | 21,18 | 20,43 | 21,16 | 2,62% | - |
| 24.07.2024 | 20,55 | 20,76 | 20,49 | 20,62 | -0,39% | - |
| 23.07.2024 | 20,68 | 20,97 | 20,64 | 20,70 | -0,29% | - |
| 22.07.2024 | 20,83 | 20,90 | 20,62 | 20,76 | -0,02% | - |
| 19.07.2024 | 20,79 | 20,91 | 20,58 | 20,76 | 0,29% | - |
| 18.07.2024 | 20,68 | 20,80 | 20,29 | 20,70 | 0,61% | - |
| 17.07.2024 | 20,79 | 20,90 | 20,45 | 20,58 | -1,51% | - |
| 16.07.2024 | 20,75 | 21,08 | 20,64 | 20,89 | 1,04% | - |
| 15.07.2024 | 20,63 | 20,79 | 20,44 | 20,68 | 0,63% | - |
| 12.07.2024 | 20,73 | 20,88 | 20,44 | 20,55 | -0,94% | 500,00 |
| 11.07.2024 | 20,32 | 20,92 | 20,22 | 20,74 | 1,79% | - |
| 10.07.2024 | 20,50 | 20,62 | 20,31 | 20,38 | -0,51% | - |
| 09.07.2024 | 20,45 | 20,49 | 20,20 | 20,48 | 0,29% | - |