36,203$
1,72%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 35,74 | 36,23 | 35,74 | 36,21 | 1,74% | - |
| 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 |
| 08.01.2025 | 34,18 | 34,55 | 33,92 | 34,50 | 0,85% | 1.555.459,00 |
| 07.01.2025 | 33,31 | 34,53 | 33,30 | 34,21 | 3,04% | 2.441.391,00 |
| 06.01.2025 | 33,86 | 34,06 | 33,05 | 33,20 | -2,27% | 2.143.088,00 |
| 03.01.2025 | 33,79 | 34,12 | 33,79 | 33,97 | 0,09% | 1.307.404,00 |
| 02.01.2025 | 33,54 | 33,97 | 33,47 | 33,94 | 1,92% | 1.740.200,00 |
| 31.12.2024 | 33,92 | 34,07 | 33,25 | 33,30 | -1,19% | 1.683.541,00 |
| 30.12.2024 | 33,71 | 34,15 | 33,63 | 33,70 | -0,33% | 1.359.687,00 |
| 27.12.2024 | 33,90 | 34,25 | 33,68 | 33,81 | -0,65% | 1.049.935,00 |
| 26.12.2024 | 33,72 | 34,09 | 33,71 | 34,03 | 0,62% | 1.101.491,00 |
| 24.12.2024 | 33,34 | 33,90 | 33,34 | 33,82 | 1,02% | 799.460,00 |
| 23.12.2024 | 33,46 | 33,61 | 33,13 | 33,48 | 0,57% | 1.921.964,00 |
| 20.12.2024 | 33,30 | 33,68 | 33,11 | 33,29 | -1,16% | 7.648.946,00 |
| 19.12.2024 | 33,39 | 34,16 | 33,20 | 33,68 | 0,06% | 2.836.423,00 |
| 18.12.2024 | 34,82 | 35,32 | 33,58 | 33,66 | -2,97% | 2.639.962,00 |
| 17.12.2024 | 35,34 | 35,66 | 34,30 | 34,69 | -3,83% | 2.235.197,00 |
| 16.12.2024 | 35,00 | 36,22 | 34,94 | 36,07 | 2,97% | 2.329.401,00 |
| 13.12.2024 | 35,13 | 35,14 | 34,58 | 35,03 | -0,43% | 1.498.291,00 |
| 12.12.2024 | 35,36 | 35,58 | 35,15 | 35,18 | -0,68% | 1.219.854,00 |
| 11.12.2024 | 35,33 | 35,55 | 35,10 | 35,42 | 0,54% | 1.400.246,00 |
| 10.12.2024 | 35,17 | 35,50 | 35,02 | 35,23 | 0,17% | 1.622.789,00 |
| 09.12.2024 | 35,84 | 35,96 | 34,95 | 35,17 | -1,81% | 1.741.095,00 |
| 06.12.2024 | 36,15 | 36,15 | 35,69 | 35,82 | -0,61% | 1.357.790,00 |
| 05.12.2024 | 35,72 | 36,22 | 35,60 | 36,04 | 0,75% | 1.646.886,00 |
| 04.12.2024 | 35,27 | 35,83 | 35,08 | 35,77 | 1,45% | 1.663.151,00 |
| 03.12.2024 | 35,37 | 35,62 | 35,09 | 35,26 | -0,93% | 2.053.861,00 |
| 02.12.2024 | 36,43 | 36,44 | 35,52 | 35,59 | -2,39% | 2.048.398,00 |
| 29.11.2024 | 36,13 | 36,97 | 36,13 | 36,46 | 1,48% | 1.691.874,00 |
| 27.11.2024 | 36,45 | 36,73 | 35,57 | 35,93 | -1,43% | 1.781.174,00 |
| 26.11.2024 | 36,37 | 36,48 | 35,80 | 36,45 | 0,19% | 1.308.122,00 |