35,641$
-0,03%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 26,26 | 26,37 | 25,93 | 25,96 | -1,03% | 1.375.690,00 |
| 26.09.2024 | 26,10 | 26,38 | 25,96 | 26,23 | 0,65% | 1.575.448,00 |
| 25.09.2024 | 26,25 | 26,40 | 25,99 | 26,06 | -0,87% | 1.496.590,00 |
| 24.09.2024 | 26,40 | 26,67 | 26,20 | 26,29 | -0,27% | 1.293.180,00 |
| 23.09.2024 | 26,50 | 26,59 | 26,17 | 26,36 | -0,23% | 1.785.617,00 |
| 20.09.2024 | 26,80 | 26,80 | 26,10 | 26,42 | -1,53% | 5.849.452,00 |
| 19.09.2024 | 26,90 | 27,10 | 26,65 | 26,83 | 0,02% | 2.440.642,00 |
| 18.09.2024 | 27,66 | 27,73 | 26,56 | 26,83 | -2,81% | 1.707.049,00 |
| 17.09.2024 | 27,36 | 27,83 | 27,31 | 27,60 | 0,47% | 2.017.884,00 |
| 16.09.2024 | 26,58 | 27,50 | 26,54 | 27,47 | 3,82% | 1.993.793,00 |
| 13.09.2024 | 26,34 | 26,50 | 26,19 | 26,46 | 0,57% | 1.363.437,00 |
| 12.09.2024 | 26,63 | 26,63 | 26,17 | 26,31 | -1,20% | 1.178.586,00 |
| 11.09.2024 | 26,21 | 26,75 | 26,20 | 26,63 | 1,22% | 1.521.115,00 |
| 10.09.2024 | 25,55 | 26,35 | 25,55 | 26,31 | 3,14% | 1.891.182,00 |
| 09.09.2024 | 25,15 | 25,61 | 25,12 | 25,51 | 1,43% | 1.533.169,00 |
| 06.09.2024 | 25,68 | 25,69 | 25,12 | 25,15 | -1,68% | 1.355.060,00 |
| 05.09.2024 | 25,61 | 25,77 | 25,30 | 25,58 | -0,12% | 1.167.973,00 |
| 04.09.2024 | 25,67 | 25,67 | 25,35 | 25,61 | -0,85% | 1.659.983,00 |
| 03.09.2024 | 25,87 | 26,39 | 25,77 | 25,83 | -0,77% | 1.315.473,00 |
| 30.08.2024 | 25,98 | 26,08 | 25,72 | 26,03 | 0,04% | 1.923.853,00 |
| 29.08.2024 | 25,85 | 26,27 | 25,79 | 26,02 | 0,77% | 1.308.701,00 |
| 28.08.2024 | 25,75 | 25,85 | 25,56 | 25,82 | 0,35% | 1.179.258,00 |
| 27.08.2024 | 25,75 | 25,76 | 25,39 | 25,73 | 0,00% | 1.019.666,00 |
| 26.08.2024 | 25,87 | 25,94 | 25,68 | 25,73 | -0,58% | 1.332.930,00 |
| 23.08.2024 | 25,90 | 26,04 | 25,70 | 25,88 | 0,39% | 1.090.334,00 |
| 22.08.2024 | 26,37 | 26,39 | 25,69 | 25,78 | -2,09% | 1.831.985,00 |
| 21.08.2024 | 26,50 | 26,89 | 26,19 | 26,33 | -0,57% | 1.608.246,00 |