34,890€
-1,25%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 35,14 | 35,56 | 34,25 | 34,89 | -1,27% | - |
| 29.01.2026 | 35,72 | 36,20 | 35,04 | 35,34 | -1,06% | - |
| 28.01.2026 | 36,81 | 36,94 | 35,51 | 35,72 | -1,73% | - |
| 27.01.2026 | 36,94 | 37,57 | 36,08 | 36,35 | -0,94% | - |
| 26.01.2026 | 37,26 | 37,90 | 36,64 | 36,70 | -1,70% | - |
| 23.01.2026 | 37,95 | 38,63 | 37,33 | 37,33 | -1,22% | - |
| 22.01.2026 | 38,45 | 38,72 | 37,57 | 37,79 | -1,43% | 8.320,00 |
| 21.01.2026 | 37,43 | 38,87 | 37,04 | 38,34 | 2,64% | - |
| 20.01.2026 | 37,41 | 38,01 | 36,66 | 37,36 | -2,30% | - |
| 19.01.2026 | 37,34 | 38,58 | 37,28 | 38,24 | 0,86% | - |
| 16.01.2026 | 39,31 | 39,34 | 37,48 | 37,91 | -3,20% | - |
| 15.01.2026 | 38,95 | 39,39 | 38,89 | 39,17 | 0,78% | - |
| 14.01.2026 | 37,80 | 38,94 | 37,59 | 38,86 | 2,63% | - |
| 13.01.2026 | 37,74 | 38,58 | 37,26 | 37,87 | 0,28% | - |
| 12.01.2026 | 37,44 | 38,59 | 35,58 | 37,76 | 0,11% | 1.650,00 |
| 09.01.2026 | 37,91 | 39,06 | 37,04 | 37,72 | -0,44% | - |
| 08.01.2026 | 39,35 | 39,64 | 37,17 | 37,89 | -4,02% | - |
| 07.01.2026 | 37,27 | 39,63 | 37,25 | 39,47 | 5,85% | - |
| 06.01.2026 | 36,26 | 37,59 | 35,51 | 37,29 | 2,90% | - |
| 05.01.2026 | 37,47 | 37,68 | 35,83 | 36,24 | -2,13% | - |
| 02.01.2026 | 37,34 | 38,07 | 36,68 | 37,03 | -2,50% | - |
| 30.12.2025 | 38,48 | 38,67 | 37,98 | 37,98 | -1,56% | - |
| 29.12.2025 | 39,58 | 39,59 | 38,51 | 38,58 | -2,34% | 60,00 |
| 23.12.2025 | 39,05 | 40,16 | 39,01 | 39,51 | 1,35% | - |
| 22.12.2025 | 37,66 | 39,36 | 37,35 | 38,98 | 3,05% | 90,00 |
| 19.12.2025 | 36,41 | 38,03 | 36,37 | 37,83 | 3,84% | - |
| 18.12.2025 | 35,91 | 36,79 | 35,34 | 36,43 | 1,93% | - |
| 17.12.2025 | 35,55 | 36,01 | 35,30 | 35,74 | 0,82% | - |
| 16.12.2025 | 34,94 | 35,53 | 34,57 | 35,45 | 0,78% | - |
| 15.12.2025 | 34,75 | 35,77 | 34,72 | 35,17 | 1,11% | - |
| 12.12.2025 | 35,22 | 35,89 | 34,63 | 34,79 | -0,98% | - |
| 11.12.2025 | 34,74 | 35,68 | 34,65 | 35,13 | -0,87% | - |
| 10.12.2025 | 35,99 | 36,44 | 35,26 | 35,44 | -2,61% | - |
| 09.12.2025 | 36,23 | 36,79 | 35,74 | 36,39 | 0,46% | - |
| 08.12.2025 | 38,31 | 38,37 | 35,98 | 36,23 | -4,82% | - |
| 05.12.2025 | 38,17 | 38,31 | 37,75 | 38,06 | 0,93% | - |
| 04.12.2025 | 37,76 | 38,40 | 37,47 | 37,71 | -0,13% | - |
| 03.12.2025 | 37,47 | 38,14 | 37,32 | 37,76 | 1,15% | - |
| 02.12.2025 | 37,36 | 37,88 | 36,96 | 37,33 | -0,64% | - |
| 01.12.2025 | 37,79 | 38,14 | 37,33 | 37,57 | -2,16% | - |
| 28.11.2025 | 38,43 | 39,22 | 36,97 | 38,40 | 0,08% | - |
| 27.11.2025 | 38,38 | 38,42 | 38,36 | 38,37 | 0,55% | - |
| 26.11.2025 | 37,43 | 38,47 | 37,08 | 38,16 | 2,97% | - |
| 25.11.2025 | 36,63 | 37,65 | 36,33 | 37,06 | 1,37% | - |
| 24.11.2025 | 37,13 | 37,29 | 36,32 | 36,56 | -1,35% | - |
| 21.11.2025 | 36,26 | 37,26 | 35,93 | 37,06 | 1,83% | - |
| 20.11.2025 | 37,26 | 37,30 | 36,17 | 36,40 | -0,90% | - |
| 19.11.2025 | 36,78 | 37,32 | 36,11 | 36,73 | -0,23% | - |
| 18.11.2025 | 36,26 | 36,88 | 35,58 | 36,81 | -0,16% | - |
| 17.11.2025 | 36,26 | 37,25 | 35,63 | 36,87 | 1,57% | 150,00 |
| 14.11.2025 | 36,34 | 36,67 | 34,25 | 36,30 | -0,93% | - |
| 13.11.2025 | 37,76 | 37,77 | 36,51 | 36,64 | -1,24% | - |
| 12.11.2025 | 37,17 | 37,69 | 36,70 | 37,10 | -0,11% | 40,00 |
| 11.11.2025 | 35,94 | 37,30 | 35,40 | 37,14 | 5,15% | - |
| 10.11.2025 | 35,75 | 36,13 | 34,51 | 35,32 | 0,18% | - |
| 07.11.2025 | 35,43 | 35,96 | 34,47 | 35,26 | 0,30% | - |
| 06.11.2025 | 35,01 | 35,68 | 34,58 | 35,15 | -0,24% | - |
| 05.11.2025 | 33,65 | 36,19 | 33,25 | 35,24 | 5,97% | - |
| 04.11.2025 | 32,78 | 33,87 | 31,57 | 33,25 | 2,31% | - |
| 03.11.2025 | 33,59 | 34,14 | 31,85 | 32,50 | -2,96% | - |
| 31.10.2025 | 33,72 | 33,96 | 32,96 | 33,49 | 0,56% | - |
| 30.10.2025 | 33,48 | 34,38 | 33,23 | 33,31 | 0,63% | - |
| 29.10.2025 | 34,50 | 34,65 | 32,74 | 33,10 | -3,51% | - |
| 28.10.2025 | 34,18 | 34,91 | 33,95 | 34,30 | 0,79% | - |
| 27.10.2025 | 33,50 | 34,35 | 33,44 | 34,03 | 4,55% | - |
| 24.10.2025 | 32,93 | 33,67 | 32,54 | 32,55 | 4,93% | - |
| 23.10.2025 | 31,18 | 32,99 | 31,02 | 31,02 | 0,16% | - |
| 22.10.2025 | 31,14 | 31,40 | 30,56 | 30,97 | 3,06% | - |
| 21.10.2025 | 29,66 | 31,14 | 29,47 | 30,05 | 1,30% | 400,00 |
| 20.10.2025 | 33,79 | 34,03 | 28,95 | 29,67 | -11,32% | - |
| 17.10.2025 | 33,23 | 34,03 | 32,95 | 33,45 | -0,15% | - |
| 16.10.2025 | 34,39 | 34,65 | 33,43 | 33,50 | -2,30% | - |
| 15.10.2025 | 34,18 | 34,87 | 33,92 | 34,29 | 1,00% | - |
| 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% | - |