32,280€
0,94%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |