41,196$
-0,32%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,30 | 41,78 | 40,86 | 41,20 | -0,31% | 2.520.454,00 |
| 30.09.2025 | 40,47 | 41,60 | 40,35 | 41,33 | 1,87% | 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 | -0,89% | 7.751.559,00 |
| 18.09.2025 | 40,54 | 40,59 | 39,90 | 40,46 | 0,00% | 2.750.619,00 |
| 17.09.2025 | 39,66 | 40,78 | 39,32 | 40,46 | 3,37% | 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% | 1.681.785,00 |
| 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 | 1,11% | 2.272.585,00 |
| 03.09.2025 | 37,10 | 37,60 | 36,67 | 36,97 | -0,56% | 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 | 2,84% | 5.806.770,00 |
| 31.07.2025 | 36,69 | 37,67 | 36,12 | 36,23 | -1,70% | 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 |
| 01.07.2025 | 44,09 | 44,41 | 43,32 | 43,62 | -1,03% | 3.378.719,00 |
| 30.06.2025 | 43,87 | 44,48 | 43,47 | 44,08 | 0,93% | 3.433.194,00 |
| 27.06.2025 | 43,03 | 44,03 | 42,71 | 43,67 | 1,35% | 3.533.120,00 |
| 26.06.2025 | 43,50 | 43,87 | 42,66 | 43,09 | -1,01% | 2.684.893,00 |
| 25.06.2025 | 45,67 | 45,72 | 43,41 | 43,53 | -4,79% | 4.721.481,00 |
| 24.06.2025 | 44,55 | 46,14 | 43,95 | 45,72 | 5,42% | 6.363.072,00 |
| 23.06.2025 | 49,43 | 49,62 | 43,03 | 43,37 | 7,43% | 9.380.228,00 |
| 20.06.2025 | 40,68 | 41,03 | 39,85 | 40,37 | -0,91% | 6.763.045,00 |
| 18.06.2025 | 41,47 | 41,70 | 40,68 | 40,74 | -1,49% | 2.701.731,00 |
| 17.06.2025 | 41,50 | 42,06 | 41,15 | 41,36 | -0,95% | 2.618.550,00 |
| 16.06.2025 | 41,78 | 42,07 | 41,52 | 41,75 | 0,38% | 1.944.068,00 |
| 13.06.2025 | 41,30 | 41,74 | 41,03 | 41,59 | -0,45% | 2.132.168,00 |
| 12.06.2025 | 41,59 | 42,11 | 41,51 | 41,78 | 0,84% | 2.192.724,00 |
| 11.06.2025 | 42,57 | 42,65 | 41,31 | 41,43 | -2,56% | 3.188.685,00 |
| 10.06.2025 | 42,92 | 43,50 | 42,34 | 42,52 | -0,93% | 1.783.822,00 |
| 09.06.2025 | 43,13 | 43,29 | 42,39 | 42,92 | -0,26% | 2.419.052,00 |
| 06.06.2025 | 42,62 | 43,06 | 42,35 | 43,03 | 1,58% | 2.337.447,00 |
| 05.06.2025 | 42,14 | 42,62 | 42,05 | 42,36 | 0,33% | 2.139.911,00 |
| 04.06.2025 | 42,67 | 43,11 | 42,20 | 42,22 | -1,05% | 1.787.701,00 |
| 03.06.2025 | 42,70 | 43,53 | 42,23 | 42,67 | -0,49% | 3.695.203,00 |
| 02.06.2025 | 43,54 | 43,83 | 42,40 | 42,88 | -0,37% | 2.911.745,00 |
| 30.05.2025 | 42,70 | 43,13 | 42,22 | 43,04 | 1,03% | 3.889.709,00 |
| 29.05.2025 | 42,73 | 42,83 | 42,21 | 42,60 | 0,45% | 2.171.304,00 |
| 28.05.2025 | 43,09 | 43,75 | 42,39 | 42,41 | -1,58% | 2.894.802,00 |
| 27.05.2025 | 42,86 | 43,32 | 42,56 | 43,09 | 1,65% | 3.411.188,00 |
| 23.05.2025 | 42,71 | 43,09 | 42,16 | 42,39 | -1,10% | 2.940.539,00 |
| 22.05.2025 | 43,80 | 43,88 | 42,75 | 42,86 | -1,97% | 2.978.360,00 |
| 21.05.2025 | 44,20 | 44,50 | 43,63 | 43,72 | -1,44% | 2.983.052,00 |
| 20.05.2025 | 44,69 | 44,98 | 43,87 | 44,36 | -0,74% | 3.484.774,00 |
| 19.05.2025 | 45,40 | 46,22 | 44,49 | 44,69 | -1,56% | 3.531.900,00 |
| 16.05.2025 | 45,99 | 46,50 | 45,03 | 45,40 | -1,84% | 5.542.258,00 |
| 15.05.2025 | 44,55 | 48,85 | 44,21 | 46,25 | 3,58% | 10.316.773,00 |
| 14.05.2025 | 40,65 | 45,29 | 40,47 | 44,65 | 20,84% | 12.919.106,00 |
| 13.05.2025 | 37,00 | 37,19 | 36,24 | 36,95 | -0,08% | 3.145.867,00 |
| 12.05.2025 | 36,23 | 37,30 | 36,23 | 36,98 | 2,24% | 2.648.755,00 |
| 09.05.2025 | 36,58 | 37,39 | 36,16 | 36,17 | -0,90% | 1.874.730,00 |