35,930€
-1,36%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |