40,893$
-1,58%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,54 | 41,62 | 40,24 | 41,55 | 0,63% | 434,00 |
| 05.03.2026 | 41,25 | 41,31 | 40,48 | 41,29 | -0,96% | 434,00 |
| 04.03.2026 | 41,06 | 41,83 | 40,69 | 41,69 | 2,33% | 4.159.280,00 |
| 03.03.2026 | 40,55 | 41,20 | 40,20 | 40,74 | -0,71% | 3.471.774,00 |
| 02.03.2026 | 42,00 | 43,25 | 39,71 | 41,03 | -6,88% | 7.787.382,00 |
| 27.02.2026 | 43,96 | 44,88 | 43,51 | 44,06 | -0,50% | 4.486.152,00 |
| 26.02.2026 | 44,91 | 45,01 | 44,12 | 44,28 | -1,05% | 2.695.217,00 |
| 25.02.2026 | 45,60 | 45,87 | 44,74 | 44,75 | -0,86% | 2.254.671,00 |
| 24.02.2026 | 43,91 | 45,28 | 43,53 | 45,14 | 2,57% | 2.875.851,00 |
| 23.02.2026 | 43,50 | 44,49 | 43,45 | 44,01 | 0,87% | 2.347.801,00 |
| 20.02.2026 | 44,03 | 44,29 | 43,45 | 43,63 | -1,20% | 1.959.230,00 |
| 19.02.2026 | 44,15 | 44,65 | 43,75 | 44,16 | -0,70% | 2.766.159,00 |
| 18.02.2026 | 44,00 | 44,64 | 43,20 | 44,47 | 0,88% | 3.268.049,00 |
| 17.02.2026 | 43,96 | 44,67 | 43,50 | 44,08 | 0,36% | 2.977.786,00 |
| 13.02.2026 | 42,89 | 44,05 | 42,73 | 43,92 | 2,86% | 2.055.214,00 |
| 12.02.2026 | 42,83 | 43,52 | 42,35 | 42,70 | -0,56% | 2.556.519,00 |
| 11.02.2026 | 43,46 | 43,83 | 40,92 | 42,94 | -0,09% | 3.954.289,00 |
| 10.02.2026 | 43,97 | 44,28 | 42,93 | 42,98 | -2,21% | 3.252.470,00 |
| 09.02.2026 | 43,94 | 44,15 | 43,45 | 43,95 | 0,11% | 2.184.561,00 |
| 06.02.2026 | 42,86 | 44,20 | 42,75 | 43,90 | 3,61% | 3.364.665,00 |
| 05.02.2026 | 42,70 | 43,70 | 42,17 | 42,37 | -0,66% | 2.381.532,00 |
| 04.02.2026 | 42,79 | 43,41 | 42,22 | 42,65 | 0,14% | 2.608.857,00 |
| 03.02.2026 | 42,51 | 43,54 | 42,28 | 42,59 | -0,51% | 2.393.866,00 |
| 02.02.2026 | 42,01 | 42,83 | 40,54 | 42,81 | 3,51% | 4.146.633,00 |
| 30.01.2026 | 42,18 | 42,50 | 40,76 | 41,36 | -2,18% | 3.436.238,00 |
| 29.01.2026 | 42,63 | 43,29 | 41,90 | 42,28 | -0,89% | 3.116.307,00 |
| 28.01.2026 | 43,52 | 43,61 | 42,32 | 42,66 | -2,47% | 2.330.455,00 |
| 27.01.2026 | 43,80 | 44,85 | 43,23 | 43,74 | 0,30% | 1.925.104,00 |
| 26.01.2026 | 44,47 | 44,98 | 43,53 | 43,61 | -1,49% | 2.263.635,00 |
| 23.01.2026 | 44,64 | 45,37 | 44,12 | 44,27 | -0,52% | 2.117.508,00 |
| 22.01.2026 | 45,00 | 45,04 | 44,10 | 44,50 | -0,69% | 2.202.271,00 |
| 21.01.2026 | 43,72 | 45,41 | 43,71 | 44,81 | 2,35% | 2.007.910,00 |
| 20.01.2026 | 43,14 | 44,28 | 43,00 | 43,78 | -1,67% | 1.662.807,00 |
| 19.01.2026 | 44,34 | 44,55 | 44,25 | 44,52 | 1,28% | - |
| 16.01.2026 | 45,44 | 45,52 | 43,54 | 43,96 | -3,26% | 2.898.708,00 |
| 15.01.2026 | 45,52 | 45,77 | 45,14 | 45,44 | 0,46% | 2.268.764,00 |
| 14.01.2026 | 44,28 | 45,34 | 44,02 | 45,23 | 2,61% | 1.704.341,00 |
| 13.01.2026 | 44,06 | 45,05 | 43,74 | 44,08 | 0,05% | 2.079.653,00 |
| 12.01.2026 | 42,59 | 45,06 | 42,05 | 44,06 | 0,05% | 4.066.900,00 |
| 09.01.2026 | 44,28 | 45,42 | 43,88 | 44,04 | -0,25% | 2.830.043,00 |
| 08.01.2026 | 45,37 | 45,84 | 43,28 | 44,15 | -4,42% | 2.727.824,00 |
| 07.01.2026 | 44,25 | 46,31 | 44,04 | 46,19 | 5,75% | 2.543.557,00 |
| 06.01.2026 | 42,17 | 43,93 | 42,17 | 43,68 | 3,02% | 2.168.700,00 |
| 05.01.2026 | 42,91 | 43,44 | 41,93 | 42,40 | -2,71% | 2.916.457,00 |
| 02.01.2026 | 43,52 | 43,73 | 43,00 | 43,58 | -0,57% | 2.489.278,00 |
| 31.12.2025 | 43,94 | 44,22 | 43,50 | 43,83 | -0,48% | 1.757.099,00 |
| 30.12.2025 | 45,19 | 45,41 | 44,02 | 44,04 | -2,93% | 1.814.144,00 |
| 29.12.2025 | 45,95 | 46,29 | 45,30 | 45,37 | -1,88% | 1.824.257,00 |
| 26.12.2025 | 46,56 | 46,94 | 45,96 | 46,24 | -0,58% | 1.537.479,00 |
| 24.12.2025 | 46,80 | 47,00 | 46,32 | 46,51 | -0,21% | 1.079.632,00 |
| 23.12.2025 | 46,76 | 47,24 | 45,96 | 46,61 | 0,91% | 3.054.315,00 |
| 22.12.2025 | 44,25 | 46,25 | 44,10 | 46,19 | 4,23% | 2.979.295,00 |
| 19.12.2025 | 42,76 | 44,54 | 42,67 | 44,32 | 4,10% | 5.196.232,00 |
| 18.12.2025 | 41,96 | 43,11 | 41,94 | 42,57 | 1,36% | 2.220.149,00 |
| 17.12.2025 | 41,66 | 42,04 | 41,56 | 42,00 | 1,01% | 2.116.735,00 |
| 16.12.2025 | 41,13 | 41,77 | 40,83 | 41,58 | 0,51% | 2.194.162,00 |
| 15.12.2025 | 41,41 | 42,09 | 41,19 | 41,37 | 1,20% | 3.069.129,00 |
| 12.12.2025 | 41,66 | 41,79 | 40,66 | 40,88 | -1,23% | 2.568.834,00 |
| 11.12.2025 | 41,28 | 41,79 | 40,81 | 41,39 | 0,78% | 2.553.249,00 |
| 10.12.2025 | 42,05 | 42,36 | 41,03 | 41,07 | -1,91% | 3.239.539,00 |
| 09.12.2025 | 42,17 | 42,73 | 41,52 | 41,87 | -0,71% | 2.882.149,00 |
| 08.12.2025 | 44,50 | 44,59 | 41,88 | 42,17 | -4,94% | 3.663.528,00 |
| 05.12.2025 | 44,20 | 44,59 | 43,85 | 44,36 | -0,02% | 2.193.620,00 |
| 04.12.2025 | 43,97 | 44,79 | 43,95 | 44,37 | 0,80% | 2.054.289,00 |
| 03.12.2025 | 43,57 | 44,48 | 43,47 | 44,02 | 1,34% | 2.727.158,00 |
| 02.12.2025 | 43,77 | 43,98 | 43,00 | 43,44 | 0,02% | 2.244.422,00 |
| 01.12.2025 | 43,85 | 44,11 | 43,33 | 43,43 | -1,68% | 2.477.235,00 |
| 28.11.2025 | 44,91 | 44,91 | 44,09 | 44,17 | -0,09% | 1.528.534,00 |
| 26.11.2025 | 43,03 | 44,44 | 42,96 | 44,21 | 2,50% | 2.086.428,00 |
| 25.11.2025 | 42,50 | 43,59 | 42,25 | 43,13 | 2,11% | 2.881.822,00 |
| 24.11.2025 | 42,31 | 43,00 | 42,15 | 42,24 | -0,68% | 3.974.432,00 |
| 21.11.2025 | 42,08 | 42,86 | 41,82 | 42,53 | 1,75% | 2.811.289,00 |
| 20.11.2025 | 42,32 | 42,44 | 41,69 | 41,80 | -0,78% | 2.293.703,00 |
| 19.11.2025 | 42,95 | 42,99 | 41,65 | 42,13 | -1,22% | 2.169.774,00 |
| 18.11.2025 | 41,76 | 42,73 | 41,76 | 42,65 | 0,54% | 2.036.022,00 |
| 17.11.2025 | 41,58 | 43,16 | 41,58 | 42,42 | 1,82% | 2.321.646,00 |
| 14.11.2025 | 41,93 | 42,59 | 41,23 | 41,66 | -1,63% | 2.549.694,00 |
| 13.11.2025 | 43,09 | 43,72 | 42,18 | 42,35 | -2,84% | 3.066.496,00 |
| 12.11.2025 | 42,98 | 43,68 | 42,62 | 43,59 | 1,43% | 2.397.608,00 |
| 11.11.2025 | 41,45 | 43,22 | 41,45 | 42,98 | 3,78% | 2.826.353,00 |
| 10.11.2025 | 41,03 | 41,54 | 39,83 | 41,41 | 1,47% | 2.449.041,00 |
| 07.11.2025 | 40,63 | 40,83 | 39,93 | 40,81 | 0,00% | 2.282.146,00 |
| 06.11.2025 | 40,05 | 41,21 | 40,05 | 40,81 | 1,09% | 2.847.246,00 |
| 05.11.2025 | 40,00 | 41,55 | 38,19 | 40,37 | 6,52% | 4.936.290,00 |
| 04.11.2025 | 37,81 | 38,90 | 37,58 | 37,90 | -0,42% | 3.403.581,00 |
| 03.11.2025 | 37,55 | 38,41 | 36,00 | 38,06 | -1,58% | 4.466.644,00 |
| 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% | 2.420.988,00 |
| 23.10.2025 | 36,27 | 38,28 | 36,16 | 38,04 | 5,43% | - |
| 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 |