41,775$
-0,84%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 42,32 | 42,50 | 41,69 | 41,80 | -0,78% | 2.293.703,00 |
| 19.11.2025 | 42,95 | 42,99 | 41,65 | 42,13 | -1,22% | 2.195.362,00 |
| 18.11.2025 | 41,76 | 42,73 | 41,76 | 42,65 | 0,54% | 2.036.289,00 |
| 17.11.2025 | 41,58 | 43,16 | 41,58 | 42,42 | 1,85% | 2.336.473,00 |
| 14.11.2025 | 41,93 | 42,59 | 41,23 | 41,65 | -1,65% | 2.571.943,00 |
| 13.11.2025 | 43,09 | 43,72 | 42,18 | 42,35 | -2,84% | 3.087.254,00 |
| 12.11.2025 | 42,98 | 43,68 | 42,62 | 43,59 | 1,43% | 2.440.423,00 |
| 11.11.2025 | 41,45 | 43,22 | 41,45 | 42,98 | 3,78% | 2.860.572,00 |
| 10.11.2025 | 41,03 | 41,54 | 39,83 | 41,41 | 1,47% | 2.627.033,00 |
| 07.11.2025 | 40,63 | 40,83 | 39,93 | 40,81 | 0,00% | 2.321.902,00 |
| 06.11.2025 | 40,05 | 41,21 | 40,05 | 40,81 | 1,09% | 2.936.557,00 |
| 05.11.2025 | 40,00 | 41,55 | 38,19 | 40,37 | 6,52% | 4.959.797,00 |
| 04.11.2025 | 37,81 | 38,90 | 37,58 | 37,90 | -0,42% | 3.474.902,00 |
| 03.11.2025 | 37,55 | 38,41 | 36,00 | 38,06 | -1,58% | 4.529.011,00 |
| 31.10.2025 | 38,62 | 38,96 | 38,25 | 38,67 | -0,69% | 2.112.391,00 |
| 30.10.2025 | 39,48 | 39,76 | 38,92 | 38,94 | -1,24% | 2.209.899,00 |
| 29.10.2025 | 40,01 | 40,25 | 39,38 | 39,43 | -1,61% | 1.892.481,00 |
| 28.10.2025 | 40,01 | 40,63 | 39,45 | 40,08 | 0,21% | 2.012.002,00 |
| 27.10.2025 | 39,04 | 40,02 | 38,91 | 39,99 | 3,28% | 2.268.154,00 |
| 24.10.2025 | 38,00 | 39,15 | 37,82 | 38,72 | 1,79% | 2.429.262,00 |
| 23.10.2025 | 36,27 | 38,28 | 36,16 | 38,04 | 5,43% | 3.861.093,00 |
| 22.10.2025 | 36,02 | 36,45 | 35,44 | 36,08 | -0,14% | 3.102.619,00 |
| 21.10.2025 | 35,05 | 36,13 | 34,63 | 36,13 | 4,60% | 5.647.095,00 |
| 20.10.2025 | 35,55 | 36,17 | 33,76 | 34,54 | -11,98% | 9.439.327,00 |
| 17.10.2025 | 39,21 | 39,56 | 38,62 | 39,24 | 0,08% | - |
| 16.10.2025 | 39,99 | 40,05 | 39,06 | 39,21 | -2,05% | 1.906.327,00 |
| 15.10.2025 | 39,53 | 40,54 | 39,46 | 40,03 | 1,32% | 1.887.599,00 |
| 14.10.2025 | 38,46 | 39,90 | 38,18 | 39,51 | 2,78% | 3.135.220,00 |
| 13.10.2025 | 38,36 | 38,79 | 37,52 | 38,44 | 0,76% | 2.227.094,00 |
| 10.10.2025 | 38,67 | 38,71 | 37,71 | 38,15 | -1,09% | 2.933.242,00 |
| 09.10.2025 | 38,91 | 39,09 | 38,27 | 38,57 | -0,18% | 1.680.561,00 |
| 08.10.2025 | 39,42 | 39,48 | 38,59 | 38,64 | -2,50% | 3.129.379,00 |
| 07.10.2025 | 40,15 | 40,20 | 38,98 | 39,63 | -0,95% | 2.064.144,00 |
| 06.10.2025 | 40,29 | 40,43 | 39,68 | 40,01 | -0,20% | 1.905.651,00 |
| 03.10.2025 | 41,44 | 41,45 | 40,05 | 40,09 | -3,05% | 2.211.802,00 |
| 02.10.2025 | 41,23 | 41,40 | 40,44 | 41,35 | 0,36% | 1.876.512,00 |
| 01.10.2025 | 41,30 | 41,78 | 40,86 | 41,20 | -0,24% | 2.528.836,00 |
| 30.09.2025 | 40,47 | 41,60 | 40,35 | 41,30 | 1,80% | 2.171.413,00 |
| 29.09.2025 | 39,17 | 40,60 | 39,00 | 40,57 | 3,92% | 2.533.580,00 |
| 26.09.2025 | 38,73 | 39,24 | 38,57 | 39,04 | 0,90% | 1.638.603,00 |
| 25.09.2025 | 38,83 | 38,91 | 38,35 | 38,69 | -0,57% | 1.770.572,00 |
| 24.09.2025 | 39,70 | 39,99 | 38,56 | 38,91 | -2,26% | 2.014.263,00 |
| 23.09.2025 | 39,59 | 39,96 | 39,47 | 39,81 | 0,58% | 1.460.301,00 |
| 22.09.2025 | 40,00 | 40,66 | 39,55 | 39,58 | -1,30% | 2.062.452,00 |
| 19.09.2025 | 40,24 | 40,55 | 39,87 | 40,10 | -0,87% | 7.751.559,00 |
| 18.09.2025 | 40,54 | 40,59 | 39,90 | 40,45 | 0,02% | 2.750.619,00 |
| 17.09.2025 | 39,66 | 40,78 | 39,32 | 40,44 | 3,32% | 2.664.210,00 |
| 16.09.2025 | 39,09 | 39,57 | 38,61 | 39,14 | 0,33% | 1.718.511,00 |
| 15.09.2025 | 39,12 | 39,17 | 38,37 | 39,01 | -0,36% | 2.333.921,00 |
| 12.09.2025 | 38,73 | 39,27 | 38,59 | 39,15 | 0,20% | 2.475.746,00 |
| 11.09.2025 | 37,78 | 39,09 | 37,57 | 39,07 | 3,63% | 2.620.548,00 |
| 10.09.2025 | 38,28 | 38,50 | 37,57 | 37,70 | -1,52% | 2.550.782,00 |
| 09.09.2025 | 37,71 | 38,38 | 36,79 | 38,28 | 1,57% | 1.807.310,00 |
| 08.09.2025 | 37,75 | 37,76 | 37,16 | 37,69 | -0,50% | 1.884.450,00 |
| 05.09.2025 | 37,51 | 37,93 | 37,22 | 37,88 | 1,34% | 2.524.556,00 |
| 04.09.2025 | 37,06 | 37,67 | 36,78 | 37,38 | 1,14% | 2.272.585,00 |
| 03.09.2025 | 37,10 | 37,60 | 36,67 | 36,96 | -0,59% | 2.799.775,00 |
| 02.09.2025 | 37,25 | 37,87 | 36,23 | 37,18 | -0,64% | 4.089.846,00 |
| 29.08.2025 | 37,78 | 38,00 | 37,25 | 37,42 | -1,27% | 2.590.286,00 |
| 28.08.2025 | 38,42 | 38,57 | 37,63 | 37,90 | -1,58% | 2.245.164,00 |
| 27.08.2025 | 38,29 | 38,95 | 38,20 | 38,51 | 0,44% | 2.505.355,00 |
| 26.08.2025 | 38,09 | 38,42 | 38,00 | 38,34 | 1,16% | 2.525.761,00 |
| 25.08.2025 | 38,55 | 38,60 | 37,71 | 37,90 | -1,89% | 1.548.876,00 |
| 22.08.2025 | 38,74 | 38,85 | 38,31 | 38,63 | -0,21% | 1.509.940,00 |
| 21.08.2025 | 37,82 | 38,77 | 37,64 | 38,71 | 2,25% | 2.428.828,00 |
| 20.08.2025 | 37,51 | 38,05 | 37,40 | 37,86 | 0,91% | 1.610.224,00 |
| 19.08.2025 | 37,79 | 38,20 | 37,51 | 37,52 | -0,64% | 1.899.007,00 |
| 18.08.2025 | 38,02 | 38,65 | 37,67 | 37,76 | -1,44% | 2.228.986,00 |
| 15.08.2025 | 38,59 | 38,78 | 37,97 | 38,31 | -0,42% | 2.370.594,00 |
| 14.08.2025 | 38,06 | 38,75 | 38,00 | 38,47 | -0,05% | 2.181.241,00 |
| 13.08.2025 | 38,04 | 38,78 | 37,83 | 38,49 | 1,42% | 2.539.028,00 |
| 12.08.2025 | 37,52 | 37,98 | 37,01 | 37,95 | 1,44% | 4.284.673,00 |
| 11.08.2025 | 37,60 | 38,12 | 37,27 | 37,41 | -0,82% | 2.117.167,00 |
| 08.08.2025 | 37,14 | 37,91 | 37,10 | 37,72 | 0,88% | 1.906.499,00 |
| 07.08.2025 | 37,76 | 37,81 | 37,16 | 37,39 | -0,85% | 2.654.931,00 |
| 06.08.2025 | 37,24 | 37,74 | 36,80 | 37,71 | 0,67% | 2.718.760,00 |
| 05.08.2025 | 36,47 | 37,58 | 36,37 | 37,46 | 1,77% | 3.806.842,00 |
| 04.08.2025 | 37,41 | 37,58 | 36,45 | 36,81 | -1,21% | 4.383.181,00 |
| 01.08.2025 | 36,22 | 38,09 | 35,88 | 37,26 | 2,87% | 5.806.770,00 |
| 31.07.2025 | 36,69 | 37,67 | 36,12 | 36,22 | -1,72% | 4.879.466,00 |
| 30.07.2025 | 37,14 | 37,98 | 36,85 | 36,86 | -0,23% | 5.148.126,00 |
| 29.07.2025 | 38,26 | 38,50 | 36,81 | 36,94 | -16,78% | 15.744.267,00 |
| 28.07.2025 | 45,75 | 46,43 | 44,14 | 44,39 | -2,65% | 6.615.575,00 |
| 25.07.2025 | 45,21 | 45,72 | 44,83 | 45,60 | 1,81% | 3.573.033,00 |
| 24.07.2025 | 45,29 | 45,75 | 44,71 | 44,79 | -1,34% | 2.191.634,00 |
| 23.07.2025 | 44,47 | 45,50 | 44,24 | 45,40 | 2,09% | 2.353.566,00 |
| 22.07.2025 | 44,29 | 44,84 | 43,86 | 44,47 | 0,47% | 2.286.071,00 |
| 21.07.2025 | 44,50 | 44,91 | 44,17 | 44,26 | -0,47% | 1.796.792,00 |
| 18.07.2025 | 45,14 | 45,14 | 44,07 | 44,47 | -0,89% | 1.772.592,00 |
| 17.07.2025 | 44,64 | 45,52 | 44,64 | 44,87 | 0,13% | 2.249.301,00 |
| 16.07.2025 | 44,21 | 44,85 | 44,17 | 44,81 | 1,70% | 1.615.435,00 |
| 15.07.2025 | 45,59 | 45,85 | 44,03 | 44,06 | -3,33% | 1.959.805,00 |
| 14.07.2025 | 44,79 | 45,90 | 44,62 | 45,58 | 1,60% | 1.776.248,00 |
| 11.07.2025 | 45,00 | 45,41 | 44,77 | 44,86 | -0,69% | 2.063.673,00 |
| 10.07.2025 | 44,24 | 45,31 | 43,83 | 45,17 | 2,50% | 2.005.910,00 |
| 09.07.2025 | 43,53 | 44,07 | 43,21 | 44,07 | 1,29% | 2.458.197,00 |
| 08.07.2025 | 43,82 | 44,35 | 43,48 | 43,51 | -1,47% | 2.781.000,00 |
| 07.07.2025 | 46,05 | 46,38 | 43,39 | 44,16 | -4,31% | 4.708.951,00 |
| 03.07.2025 | 44,41 | 48,74 | 44,12 | 46,15 | 4,18% | 6.040.447,00 |
| 02.07.2025 | 43,60 | 44,43 | 43,45 | 44,30 | 1,56% | 3.071.208,00 |