36,839$
4,98%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2024 | 35,80 | 36,72 | 35,80 | 36,38 | 2,16% | 2.324.093,00 |
| 22.11.2024 | 34,83 | 35,69 | 34,76 | 35,61 | 2,24% | 1.763.901,00 |
| 21.11.2024 | 34,75 | 35,00 | 34,40 | 34,83 | 0,52% | 1.414.305,00 |
| 20.11.2024 | 34,57 | 34,81 | 34,25 | 34,65 | 0,70% | 1.787.943,00 |
| 19.11.2024 | 34,20 | 34,59 | 33,82 | 34,41 | -0,32% | 2.207.829,00 |
| 18.11.2024 | 34,15 | 34,63 | 34,06 | 34,52 | 0,20% | 1.803.101,00 |
| 15.11.2024 | 34,98 | 35,14 | 34,06 | 34,45 | -1,71% | 2.867.787,00 |
| 14.11.2024 | 35,19 | 35,52 | 34,98 | 35,05 | -0,40% | 2.980.607,00 |
| 13.11.2024 | 36,02 | 36,37 | 35,10 | 35,19 | -1,84% | 2.011.034,00 |
| 12.11.2024 | 36,34 | 36,49 | 35,81 | 35,85 | -0,99% | 1.667.001,00 |
| 11.11.2024 | 36,32 | 36,48 | 36,11 | 36,21 | -0,11% | 1.914.733,00 |
| 08.11.2024 | 35,90 | 36,60 | 35,85 | 36,25 | 1,26% | 2.227.542,00 |
| 07.11.2024 | 35,38 | 36,17 | 35,26 | 35,80 | 0,79% | 1.764.848,00 |
| 06.11.2024 | 35,30 | 35,84 | 34,97 | 35,52 | 2,16% | 2.519.706,00 |
| 05.11.2024 | 34,08 | 35,15 | 34,08 | 34,77 | 1,40% | 2.754.905,00 |
| 04.11.2024 | 34,12 | 34,65 | 33,76 | 34,29 | 0,50% | 2.584.245,00 |
| 01.11.2024 | 33,44 | 34,45 | 33,34 | 34,12 | 2,77% | 4.537.149,00 |
| 31.10.2024 | 32,40 | 33,60 | 32,30 | 33,20 | 2,34% | 4.422.014,00 |
| 30.10.2024 | 31,40 | 33,32 | 31,18 | 32,44 | 12,91% | 6.738.079,00 |
| 29.10.2024 | 28,48 | 28,98 | 28,30 | 28,73 | 0,81% | 2.807.748,00 |
| 28.10.2024 | 28,17 | 28,57 | 28,05 | 28,50 | 2,26% | 2.049.051,00 |
| 25.10.2024 | 28,34 | 28,34 | 27,86 | 27,87 | -0,85% | 1.015.574,00 |
| 24.10.2024 | 28,34 | 28,79 | 28,00 | 28,11 | -0,74% | 1.173.780,00 |
| 23.10.2024 | 28,81 | 28,81 | 28,29 | 28,32 | -1,77% | 1.387.265,00 |
| 22.10.2024 | 28,59 | 29,03 | 28,38 | 28,83 | 0,59% | 1.709.209,00 |
| 21.10.2024 | 28,95 | 29,09 | 28,39 | 28,66 | -0,83% | 2.059.740,00 |
| 18.10.2024 | 29,06 | 29,13 | 28,54 | 28,90 | -0,55% | 2.461.086,00 |
| 17.10.2024 | 29,51 | 29,75 | 28,88 | 29,06 | -0,99% | 3.124.602,00 |
| 16.10.2024 | 28,70 | 29,60 | 28,31 | 29,35 | 2,98% | 3.320.595,00 |
| 15.10.2024 | 26,30 | 28,99 | 26,06 | 28,50 | 8,57% | 8.475.538,00 |
| 14.10.2024 | 26,23 | 26,37 | 26,11 | 26,25 | 0,08% | 824.662,00 |
| 11.10.2024 | 25,76 | 26,36 | 25,76 | 26,23 | 2,00% | 1.106.604,00 |
| 10.10.2024 | 25,32 | 25,73 | 25,17 | 25,72 | 1,12% | 1.722.126,00 |
| 09.10.2024 | 25,37 | 25,75 | 25,25 | 25,43 | 0,16% | 1.347.115,00 |
| 08.10.2024 | 26,34 | 26,35 | 25,37 | 25,39 | -3,57% | 1.634.228,00 |
| 07.10.2024 | 26,66 | 26,66 | 26,27 | 26,33 | -1,24% | 739.485,00 |
| 04.10.2024 | 26,27 | 26,73 | 26,25 | 26,66 | 1,64% | 979.667,00 |
| 03.10.2024 | 26,52 | 26,90 | 26,16 | 26,23 | -1,02% | 1.229.955,00 |
| 02.10.2024 | 26,24 | 26,52 | 25,86 | 26,50 | 0,70% | 1.422.397,00 |
| 01.10.2024 | 25,98 | 26,40 | 25,87 | 26,32 | 1,45% | 1.297.655,00 |
| 30.09.2024 | 25,95 | 26,31 | 25,73 | 25,94 | -0,08% | 1.275.077,00 |