42,626$
-0,59%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 42,70 | 43,53 | 42,23 | 42,67 | -0,49% | 3.060.575,00 |
| 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 |
| 08.05.2025 | 36,36 | 37,06 | 34,90 | 36,50 | -0,84% | 3.491.684,00 |
| 07.05.2025 | 36,86 | 37,45 | 36,51 | 36,81 | -0,14% | 2.733.980,00 |
| 06.05.2025 | 39,38 | 39,38 | 36,52 | 36,86 | -7,48% | 3.964.625,00 |
| 05.05.2025 | 39,25 | 40,26 | 39,11 | 39,84 | 0,61% | 1.974.605,00 |
| 02.05.2025 | 39,04 | 39,76 | 39,02 | 39,60 | 1,83% | 1.991.649,00 |
| 01.05.2025 | 39,12 | 39,32 | 38,28 | 38,89 | -0,66% | 2.461.216,00 |
| 30.04.2025 | 38,52 | 39,35 | 38,20 | 39,15 | 1,56% | 2.150.909,00 |
| 29.04.2025 | 38,34 | 38,76 | 37,67 | 38,55 | 0,29% | 1.786.226,00 |
| 28.04.2025 | 37,69 | 38,57 | 37,59 | 38,44 | 2,70% | 2.173.191,00 |
| 25.04.2025 | 37,06 | 37,50 | 36,62 | 37,43 | 0,59% | 1.709.970,00 |
| 24.04.2025 | 36,77 | 37,48 | 36,60 | 37,21 | 1,28% | 1.736.311,00 |
| 23.04.2025 | 36,92 | 37,67 | 36,56 | 36,74 | 0,71% | 2.625.030,00 |
| 22.04.2025 | 35,99 | 36,50 | 35,81 | 36,48 | 2,50% | 1.739.363,00 |
| 21.04.2025 | 36,06 | 36,56 | 35,34 | 35,59 | -1,66% | 1.950.258,00 |
| 17.04.2025 | 36,03 | 36,48 | 35,73 | 36,19 | 0,11% | 2.255.390,00 |
| 16.04.2025 | 36,38 | 36,67 | 35,81 | 36,15 | -1,07% | 2.694.837,00 |
| 15.04.2025 | 35,73 | 36,61 | 35,72 | 36,54 | 2,24% | 2.243.329,00 |
| 14.04.2025 | 35,85 | 36,00 | 35,26 | 35,74 | 1,22% | 1.870.735,00 |
| 11.04.2025 | 34,68 | 35,46 | 34,17 | 35,31 | 2,47% | 2.146.146,00 |
| 10.04.2025 | 34,67 | 34,90 | 33,17 | 34,46 | -2,52% | 2.796.250,00 |
| 09.04.2025 | 33,23 | 35,64 | 32,38 | 35,35 | 3,57% | 4.384.793,00 |
| 08.04.2025 | 35,65 | 35,86 | 33,66 | 34,13 | -2,07% | 2.900.462,00 |
| 07.04.2025 | 33,36 | 35,24 | 33,22 | 34,85 | 0,81% | 2.920.122,00 |
| 04.04.2025 | 35,80 | 36,45 | 34,48 | 34,57 | -5,78% | 2.945.045,00 |
| 03.04.2025 | 36,21 | 37,04 | 35,96 | 36,69 | -0,94% | 2.342.386,00 |
| 02.04.2025 | 36,26 | 37,14 | 35,82 | 37,04 | 1,79% | 1.855.681,00 |
| 01.04.2025 | 36,78 | 37,18 | 35,67 | 36,39 | -1,44% | 2.799.704,00 |
| 31.03.2025 | 36,23 | 37,12 | 35,57 | 36,92 | 0,60% | 3.119.189,00 |
| 28.03.2025 | 36,78 | 36,94 | 36,25 | 36,70 | -0,38% | 1.259.559,00 |
| 27.03.2025 | 37,25 | 38,16 | 36,82 | 36,84 | -0,46% | 2.903.147,00 |
| 26.03.2025 | 38,00 | 38,41 | 36,71 | 37,01 | -1,86% | 2.448.082,00 |
| 25.03.2025 | 37,73 | 38,22 | 37,17 | 37,71 | -0,03% | 2.520.419,00 |
| 24.03.2025 | 37,41 | 37,86 | 37,03 | 37,72 | 2,06% | 2.130.876,00 |
| 21.03.2025 | 36,92 | 37,99 | 36,68 | 36,96 | -0,59% | 7.319.112,00 |
| 20.03.2025 | 36,99 | 37,63 | 36,96 | 37,18 | 0,32% | 2.996.452,00 |
| 19.03.2025 | 36,25 | 37,23 | 36,23 | 37,06 | 1,93% | 2.430.992,00 |
| 18.03.2025 | 36,97 | 37,25 | 36,07 | 36,36 | -1,78% | 1.934.009,00 |
| 17.03.2025 | 36,91 | 37,23 | 36,62 | 37,02 | 1,01% | 2.119.412,00 |
| 14.03.2025 | 36,78 | 37,38 | 36,41 | 36,65 | -0,41% | 1.994.311,00 |
| 13.03.2025 | 37,25 | 37,73 | 36,77 | 36,80 | -1,08% | 2.418.408,00 |
| 12.03.2025 | 37,04 | 37,32 | 36,68 | 37,20 | 0,73% | 2.752.000,00 |
| 11.03.2025 | 38,94 | 39,01 | 36,63 | 36,93 | -5,68% | 3.281.808,00 |
| 10.03.2025 | 38,24 | 40,02 | 38,24 | 39,16 | 1,49% | 3.878.694,00 |
| 07.03.2025 | 38,02 | 39,00 | 38,02 | 38,58 | 0,94% | 1.838.367,00 |
| 06.03.2025 | 38,23 | 38,57 | 37,26 | 38,22 | -1,11% | 2.106.798,00 |
| 05.03.2025 | 38,14 | 38,73 | 38,11 | 38,65 | 0,94% | 2.513.991,00 |
| 04.03.2025 | 38,51 | 38,95 | 38,05 | 38,29 | -0,65% | 2.822.467,00 |
| 03.03.2025 | 38,80 | 39,30 | 38,04 | 38,54 | -0,39% | 3.792.000,00 |
| 28.02.2025 | 37,96 | 38,72 | 37,62 | 38,69 | 2,76% | 3.720.577,00 |
| 27.02.2025 | 37,61 | 38,43 | 37,60 | 37,65 | 0,32% | 2.522.384,00 |
| 26.02.2025 | 37,05 | 37,64 | 36,95 | 37,53 | 1,65% | 1.999.730,00 |
| 25.02.2025 | 37,25 | 37,57 | 36,16 | 36,92 | -0,54% | 2.420.064,00 |
| 24.02.2025 | 36,39 | 37,24 | 36,06 | 37,12 | 0,73% | 3.440.840,00 |
| 21.02.2025 | 36,11 | 37,05 | 35,88 | 36,85 | 5,02% | 3.490.895,00 |
| 20.02.2025 | 34,95 | 35,18 | 34,50 | 35,09 | 0,06% | 1.783.423,00 |
| 19.02.2025 | 34,16 | 35,46 | 34,07 | 35,07 | 2,54% | 2.825.730,00 |
| 18.02.2025 | 35,08 | 35,37 | 34,01 | 34,20 | -3,05% | 2.492.776,00 |
| 17.02.2025 | 34,28 | 35,28 | 34,27 | 35,28 | 0,79% | - |
| 14.02.2025 | 34,37 | 35,29 | 34,18 | 35,00 | 1,48% | 2.854.987,00 |
| 13.02.2025 | 32,92 | 34,60 | 32,84 | 34,49 | 5,15% | 3.538.821,00 |
| 12.02.2025 | 33,20 | 35,37 | 32,72 | 32,80 | -0,03% | 4.914.714,00 |
| 11.02.2025 | 33,38 | 33,61 | 32,40 | 32,81 | -2,06% | 2.181.928,00 |
| 10.02.2025 | 33,55 | 34,24 | 33,42 | 33,50 | 0,06% | 2.529.303,00 |
| 07.02.2025 | 33,60 | 33,80 | 33,10 | 33,48 | -0,56% | 1.491.187,00 |
| 06.02.2025 | 33,57 | 33,87 | 33,36 | 33,67 | 0,36% | 1.577.934,00 |
| 05.02.2025 | 33,39 | 33,61 | 33,21 | 33,55 | 1,30% | 1.570.563,00 |
| 04.02.2025 | 33,35 | 33,60 | 32,95 | 33,12 | 0,73% | 1.549.359,00 |
| 03.02.2025 | 32,80 | 33,33 | 32,44 | 32,88 | -0,81% | 1.981.087,00 |
| 31.01.2025 | 32,92 | 33,65 | 32,92 | 33,15 | 0,67% | 2.421.479,00 |
| 30.01.2025 | 33,22 | 33,32 | 32,74 | 32,93 | -0,09% | 2.152.041,00 |
| 29.01.2025 | 32,74 | 33,22 | 32,59 | 32,96 | 1,10% | 2.249.140,00 |
| 28.01.2025 | 32,43 | 33,06 | 32,30 | 32,60 | -0,40% | 2.986.412,00 |
| 27.01.2025 | 32,92 | 33,50 | 32,44 | 32,73 | 1,08% | 3.087.373,00 |
| 24.01.2025 | 33,49 | 33,59 | 31,90 | 32,38 | -5,13% | 3.627.847,00 |
| 23.01.2025 | 33,00 | 34,25 | 32,55 | 34,13 | 3,80% | 2.895.295,00 |
| 22.01.2025 | 36,44 | 36,66 | 32,73 | 32,88 | -9,74% | 3.833.791,00 |
| 21.01.2025 | 36,44 | 36,90 | 35,91 | 36,43 | 0,64% | 2.210.903,00 |
| 17.01.2025 | 36,76 | 36,92 | 35,99 | 36,20 | -0,96% | 2.865.000,00 |
| 16.01.2025 | 37,59 | 37,59 | 36,47 | 36,55 | -1,93% | 2.115.510,00 |
| 15.01.2025 | 36,23 | 37,31 | 36,06 | 37,27 | 4,54% | 4.931.036,00 |
| 14.01.2025 | 35,25 | 35,98 | 35,05 | 35,65 | 0,99% | 4.257.401,00 |
| 13.01.2025 | 36,35 | 36,45 | 34,56 | 35,30 | -2,00% | 2.602.770,00 |
| 10.01.2025 | 34,25 | 36,19 | 34,10 | 36,02 | 4,41% | 3.120.615,00 |