34,025€
0,22%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,18 | 34,28 | 34,12 | 34,28 | 0,97% | - |
| 14.10.2025 | 33,30 | 34,37 | 31,42 | 33,95 | 2,51% | - |
| 13.10.2025 | 33,42 | 33,54 | 32,45 | 33,12 | 1,16% | 300,00 |
| 10.10.2025 | 33,39 | 33,52 | 32,48 | 32,74 | -1,93% | - |
| 09.10.2025 | 33,21 | 33,72 | 33,11 | 33,39 | 0,10% | - |
| 08.10.2025 | 34,15 | 34,40 | 33,20 | 33,35 | -0,80% | - |
| 07.10.2025 | 34,20 | 34,57 | 33,38 | 33,62 | -0,97% | - |
| 06.10.2025 | 34,24 | 34,72 | 33,78 | 33,95 | -0,18% | 60,00 |
| 03.10.2025 | 35,39 | 35,45 | 34,01 | 34,01 | -2,88% | - |
| 02.10.2025 | 35,60 | 35,60 | 34,57 | 35,02 | 0,03% | - |
| 01.10.2025 | 34,93 | 35,53 | 34,70 | 35,01 | -0,96% | - |
| 30.09.2025 | 34,57 | 35,37 | 34,38 | 35,35 | 2,67% | - |
| 29.09.2025 | 33,41 | 34,62 | 33,08 | 34,43 | 3,64% | - |
| 26.09.2025 | 33,11 | 33,52 | 33,05 | 33,22 | 0,30% | - |
| 25.09.2025 | 33,14 | 33,37 | 32,33 | 33,12 | 0,12% | - |
| 24.09.2025 | 33,80 | 34,08 | 32,87 | 33,08 | -1,40% | - |
| 23.09.2025 | 33,55 | 33,89 | 33,42 | 33,55 | -0,42% | - |
| 22.09.2025 | 34,14 | 34,55 | 33,53 | 33,69 | -0,97% | - |
| 19.09.2025 | 34,36 | 34,49 | 33,87 | 34,02 | -0,53% | - |
| 18.09.2025 | 34,49 | 35,15 | 33,91 | 34,20 | 2,00% | - |
| 17.09.2025 | 32,94 | 34,43 | 32,86 | 33,53 | 2,38% | 400,00 |
| 16.09.2025 | 33,18 | 33,46 | 32,61 | 32,75 | -0,94% | - |
| 15.09.2025 | 33,40 | 33,50 | 32,62 | 33,06 | -0,93% | - |
| 12.09.2025 | 33,35 | 33,66 | 32,83 | 33,37 | 1,18% | - |
| 11.09.2025 | 32,26 | 33,30 | 32,03 | 32,98 | 2,11% | - |
| 10.09.2025 | 32,57 | 33,38 | 31,51 | 32,30 | -0,58% | 150,00 |
| 09.09.2025 | 32,05 | 32,71 | 31,73 | 32,49 | 1,72% | - |
| 08.09.2025 | 32,38 | 32,51 | 31,62 | 31,94 | -0,22% | - |
| 05.09.2025 | 32,15 | 32,36 | 31,41 | 32,01 | -0,50% | - |
| 04.09.2025 | 31,74 | 32,32 | 31,48 | 32,17 | 1,51% | - |
| 03.09.2025 | 32,01 | 32,30 | 31,43 | 31,69 | 0,32% | - |
| 02.09.2025 | 31,94 | 32,48 | 30,97 | 31,59 | -0,06% | - |
| 01.09.2025 | 31,90 | 32,04 | 31,61 | 31,61 | -1,16% | - |
| 29.08.2025 | 32,52 | 32,61 | 31,87 | 31,98 | -1,43% | - |
| 28.08.2025 | 32,99 | 33,30 | 32,08 | 32,45 | -2,13% | - |
| 27.08.2025 | 33,01 | 33,48 | 32,89 | 33,15 | 1,66% | - |
| 26.08.2025 | 32,54 | 32,98 | 32,38 | 32,61 | -0,14% | - |
| 25.08.2025 | 33,01 | 33,39 | 32,49 | 32,66 | -0,91% | - |
| 22.08.2025 | 33,38 | 33,73 | 32,65 | 32,96 | -1,15% | - |
| 21.08.2025 | 32,54 | 33,40 | 32,37 | 33,34 | 2,60% | - |
| 20.08.2025 | 32,09 | 32,60 | 32,00 | 32,50 | 0,82% | - |
| 19.08.2025 | 32,31 | 32,75 | 32,21 | 32,23 | -0,43% | - |
| 18.08.2025 | 33,00 | 33,08 | 32,29 | 32,37 | -1,04% | - |
| 15.08.2025 | 33,20 | 33,23 | 32,43 | 32,71 | -1,09% | - |
| 14.08.2025 | 32,84 | 33,28 | 32,67 | 33,07 | 0,38% | - |
| 13.08.2025 | 32,40 | 33,12 | 32,12 | 32,95 | 1,42% | - |
| 12.08.2025 | 32,18 | 32,51 | 31,67 | 32,49 | 0,70% | - |
| 11.08.2025 | 32,29 | 32,82 | 32,12 | 32,26 | -0,43% | - |
| 08.08.2025 | 32,15 | 32,52 | 31,79 | 32,40 | 0,97% | - |
| 07.08.2025 | 32,38 | 32,62 | 31,89 | 32,09 | -0,82% | - |
| 06.08.2025 | 32,40 | 32,65 | 31,64 | 32,36 | -0,02% | - |
| 05.08.2025 | 31,98 | 32,48 | 31,49 | 32,36 | 1,63% | - |
| 04.08.2025 | 32,31 | 32,65 | 31,54 | 31,84 | -1,15% | - |
| 01.08.2025 | 31,21 | 33,02 | 31,11 | 32,21 | 1,51% | - |
| 31.07.2025 | 32,83 | 32,95 | 31,62 | 31,73 | -1,64% | 100,00 |
| 30.07.2025 | 32,16 | 33,12 | 31,93 | 32,26 | 0,88% | 100,00 |
| 29.07.2025 | 33,60 | 34,62 | 31,79 | 31,98 | -16,50% | 90,00 |
| 28.07.2025 | 39,08 | 40,00 | 38,02 | 38,30 | -1,38% | 30,00 |
| 25.07.2025 | 38,39 | 38,93 | 38,13 | 38,84 | 1,94% | - |
| 24.07.2025 | 38,59 | 38,79 | 37,86 | 38,10 | -1,22% | - |
| 23.07.2025 | 37,94 | 38,77 | 37,75 | 38,57 | 1,93% | - |
| 22.07.2025 | 37,83 | 38,32 | 37,53 | 37,84 | -0,11% | 750,00 |
| 21.07.2025 | 38,31 | 38,52 | 37,78 | 37,88 | -1,03% | - |
| 18.07.2025 | 38,87 | 38,87 | 37,92 | 38,27 | -1,15% | - |
| 17.07.2025 | 38,60 | 39,29 | 38,38 | 38,72 | 0,55% | - |
| 16.07.2025 | 37,84 | 38,65 | 37,69 | 38,51 | 1,40% | - |
| 15.07.2025 | 39,21 | 39,74 | 37,97 | 37,98 | -2,77% | - |
| 14.07.2025 | 38,24 | 39,33 | 37,94 | 39,06 | 1,69% | 100,00 |
| 11.07.2025 | 38,55 | 38,84 | 38,25 | 38,41 | -0,54% | - |
| 10.07.2025 | 37,46 | 38,75 | 37,41 | 38,62 | 2,71% | 100,00 |
| 09.07.2025 | 37,11 | 37,61 | 36,92 | 37,60 | 1,29% | - |
| 08.07.2025 | 37,70 | 37,89 | 36,66 | 37,12 | -1,51% | - |
| 07.07.2025 | 38,88 | 39,55 | 37,00 | 37,69 | -2,75% | 400,00 |
| 04.07.2025 | 38,93 | 39,16 | 38,14 | 38,75 | -1,66% | - |
| 03.07.2025 | 37,60 | 41,46 | 37,52 | 39,41 | 4,97% | - |
| 02.07.2025 | 37,11 | 37,70 | 36,96 | 37,54 | 1,46% | 110,00 |
| 01.07.2025 | 37,33 | 37,68 | 36,71 | 37,00 | -1,10% | - |
| 30.06.2025 | 37,96 | 38,24 | 36,99 | 37,41 | 0,29% | - |
| 27.06.2025 | 37,27 | 37,54 | 36,34 | 37,30 | 1,30% | - |
| 26.06.2025 | 37,33 | 37,48 | 36,43 | 36,82 | -1,42% | - |
| 25.06.2025 | 39,39 | 39,99 | 37,25 | 37,35 | -5,12% | - |
| 24.06.2025 | 37,75 | 39,71 | 37,75 | 39,37 | 5,10% | - |
| 23.06.2025 | 36,75 | 45,63 | 36,22 | 37,46 | 6,83% | - |
| 20.06.2025 | 35,31 | 35,60 | 34,54 | 35,06 | 0,04% | - |
| 19.06.2025 | 35,42 | 35,45 | 35,02 | 35,05 | -1,31% | - |
| 18.06.2025 | 36,00 | 36,24 | 35,36 | 35,51 | -1,39% | - |
| 17.06.2025 | 35,97 | 36,38 | 35,73 | 36,01 | -0,32% | - |
| 16.06.2025 | 36,10 | 36,25 | 35,60 | 36,13 | 0,35% | - |
| 13.06.2025 | 35,63 | 36,32 | 35,60 | 36,00 | -0,22% | - |
| 12.06.2025 | 36,00 | 36,39 | 35,37 | 36,08 | 0,00% | - |
| 11.06.2025 | 37,22 | 37,29 | 35,99 | 36,08 | -3,04% | - |
| 10.06.2025 | 37,95 | 38,01 | 37,04 | 37,21 | -0,93% | - |
| 09.06.2025 | 37,58 | 38,54 | 37,21 | 37,56 | -0,50% | - |
| 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% | - |