62,649$
0,67%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 61,84 | 62,81 | 61,67 | 62,68 | 0,72% | 1.933.117,00 |
| 16.10.2026 | 62,98 | 63,39 | 61,74 | 62,23 | -0,95% | 2.637.766,00 |
| 15.10.2026 | 61,69 | 63,31 | 61,28 | 62,83 | 2,98% | 2.773.889,00 |
| 14.10.2026 | 59,92 | 61,18 | 59,56 | 61,01 | 2,52% | 2.753.064,00 |
| 13.10.2026 | 60,00 | 60,00 | 58,59 | 59,51 | -0,55% | 2.624.725,00 |
| 12.10.2026 | 60,48 | 61,66 | 59,80 | 59,84 | -0,03% | 3.128.855,00 |
| 09.10.2026 | 59,00 | 60,83 | 59,00 | 59,86 | 1,42% | 2.666.000,00 |
| 08.10.2026 | 58,07 | 60,08 | 57,91 | 59,02 | 0,99% | 2.684.980,00 |
| 07.10.2026 | 58,47 | 59,27 | 57,88 | 58,44 | 0,19% | 2.374.785,00 |
| 06.10.2026 | 58,85 | 59,00 | 57,02 | 58,33 | -0,90% | 2.031.705,00 |
| 05.10.2026 | 58,36 | 59,79 | 57,82 | 58,86 | 0,80% | 2.580.702,00 |
| 02.10.2026 | 58,11 | 58,97 | 57,94 | 58,39 | 0,83% | 1.969.279,00 |
| 01.10.2026 | 58,54 | 59,28 | 57,76 | 57,91 | -0,86% | 1.369.460,00 |
| 30.09.2026 | 58,90 | 61,14 | 58,40 | 58,41 | -0,41% | 3.065.021,00 |
| 29.09.2026 | 58,06 | 59,13 | 57,53 | 58,65 | 0,48% | 2.244.178,00 |
| 28.09.2026 | 57,97 | 58,66 | 57,51 | 58,37 | 0,36% | 1.278.704,00 |
| 25.09.2026 | 58,25 | 58,62 | 57,63 | 58,16 | 0,37% | 1.989.681,00 |
| 24.09.2026 | 56,70 | 57,99 | 56,58 | 57,95 | 2,18% | 1.925.760,00 |
| 23.09.2026 | 58,22 | 58,66 | 56,26 | 56,71 | -2,48% | 1.431.534,00 |
| 22.09.2026 | 57,65 | 59,09 | 57,33 | 58,16 | 1,63% | 1.860.283,00 |
| 21.09.2026 | 58,61 | 58,81 | 56,90 | 57,22 | -1,95% | 2.102.596,00 |
| 18.09.2026 | 58,29 | 59,15 | 57,90 | 58,36 | -0,21% | 5.243.436,00 |
| 17.09.2026 | 57,23 | 58,52 | 57,23 | 58,48 | 2,98% | 1.785.586,00 |
| 16.09.2026 | 57,04 | 57,78 | 56,33 | 56,79 | -0,14% | 1.879.641,00 |
| 15.09.2026 | 55,93 | 56,97 | 54,95 | 56,87 | 1,19% | 1.980.448,00 |
| 14.09.2026 | 56,44 | 57,07 | 55,91 | 56,20 | 0,14% | 1.739.463,00 |
| 11.09.2026 | 56,76 | 57,43 | 54,55 | 56,12 | -2,28% | 2.916.863,00 |
| 10.09.2026 | 58,11 | 58,22 | 57,23 | 57,43 | -1,54% | 1.789.572,00 |
| 09.09.2026 | 57,50 | 58,36 | 56,95 | 58,33 | 1,14% | 1.770.279,00 |
| 08.09.2026 | 58,97 | 59,41 | 57,55 | 57,67 | -2,27% | 2.538.923,00 |
| 04.09.2026 | 58,68 | 59,26 | 58,46 | 59,01 | -0,20% | 1.580.988,00 |
| 03.09.2026 | 58,75 | 59,72 | 58,20 | 59,13 | 1,03% | 2.141.585,00 |
| 02.09.2026 | 57,21 | 59,11 | 56,70 | 58,53 | 2,88% | 2.851.454,00 |
| 01.09.2026 | 54,75 | 56,97 | 54,75 | 56,89 | 4,12% | 2.413.531,00 |
| 31.08.2026 | 54,10 | 55,02 | 53,43 | 54,64 | 0,35% | 2.246.348,00 |
| 28.08.2026 | 55,14 | 55,25 | 54,12 | 54,45 | -1,43% | 1.486.617,00 |
| 27.08.2026 | 55,76 | 56,08 | 54,83 | 55,24 | -1,55% | 1.489.697,00 |
| 26.08.2026 | 56,54 | 56,90 | 56,07 | 56,11 | -1,08% | 1.816.723,00 |
| 25.08.2026 | 54,95 | 56,74 | 54,95 | 56,72 | 3,94% | 2.024.358,00 |
| 24.08.2026 | 53,89 | 54,79 | 53,39 | 54,57 | 0,91% | 2.423.091,00 |
| 21.08.2026 | 53,74 | 54,68 | 53,70 | 54,08 | 0,73% | 1.949.764,00 |
| 20.08.2026 | 53,76 | 54,50 | 53,44 | 53,69 | -1,31% | 1.950.664,00 |
| 19.08.2026 | 53,46 | 54,58 | 53,10 | 54,40 | 2,37% | 2.503.640,00 |
| 18.08.2026 | 52,32 | 53,36 | 52,11 | 53,14 | 1,57% | 1.290.526,00 |
| 17.08.2026 | 51,25 | 52,70 | 50,81 | 52,32 | 2,11% | 2.372.576,00 |
| 14.08.2026 | 50,32 | 51,29 | 50,02 | 51,24 | 1,18% | 2.342.519,00 |
| 13.08.2026 | 50,54 | 51,14 | 49,97 | 50,64 | 0,54% | 1.948.740,00 |
| 12.08.2026 | 51,00 | 51,52 | 50,30 | 50,37 | -1,87% | 2.938.705,00 |
| 11.08.2026 | 52,87 | 53,49 | 51,14 | 51,33 | -3,13% | 2.038.685,00 |
| 10.08.2026 | 54,00 | 54,03 | 52,47 | 52,99 | -2,00% | 3.349.673,00 |
| 07.08.2026 | 52,69 | 54,14 | 52,17 | 54,07 | 3,52% | 3.550.012,00 |
| 06.08.2026 | 52,92 | 55,44 | 51,76 | 52,23 | -7,88% | 5.410.948,00 |
| 05.08.2026 | 56,27 | 56,95 | 55,57 | 56,70 | 1,25% | 4.202.047,00 |
| 04.08.2026 | 55,06 | 56,47 | 54,26 | 56,00 | 1,69% | 2.729.948,00 |
| 03.08.2026 | 53,07 | 55,15 | 52,32 | 55,07 | 3,85% | 4.301.629,00 |
| 31.07.2026 | 55,76 | 56,18 | 52,79 | 53,03 | -5,25% | 3.025.578,00 |
| 30.07.2026 | 54,90 | 56,11 | 54,61 | 55,97 | 1,12% | 2.486.679,00 |
| 29.07.2026 | 56,45 | 56,59 | 55,14 | 55,35 | -2,05% | 1.882.518,00 |
| 28.07.2026 | 56,40 | 56,86 | 55,33 | 56,51 | 1,25% | 2.489.469,00 |
| 27.07.2026 | 55,81 | 56,74 | 55,69 | 55,81 | 0,79% | 2.316.906,00 |
| 24.07.2026 | 56,07 | 56,34 | 55,11 | 55,37 | -0,52% | 1.838.009,00 |
| 23.07.2026 | 54,58 | 55,71 | 54,20 | 55,66 | 1,19% | 1.659.664,00 |
| 22.07.2026 | 56,00 | 56,06 | 54,93 | 55,01 | -1,96% | 1.656.466,00 |
| 21.07.2026 | 55,66 | 56,44 | 55,05 | 56,11 | 1,04% | 1.820.120,00 |
| 20.07.2026 | 56,11 | 56,69 | 55,50 | 55,53 | -0,70% | 2.381.658,00 |
| 17.07.2026 | 55,00 | 56,10 | 54,75 | 55,92 | 0,43% | 2.555.561,00 |
| 16.07.2026 | 55,55 | 56,75 | 55,29 | 55,68 | 0,23% | 2.031.019,00 |
| 15.07.2026 | 55,32 | 55,93 | 54,39 | 55,55 | -0,36% | 1.895.909,00 |
| 14.07.2026 | 55,75 | 56,03 | 55,10 | 55,75 | -0,57% | 1.799.548,00 |
| 13.07.2026 | 56,24 | 56,47 | 55,08 | 56,07 | -0,76% | 2.844.304,00 |
| 10.07.2026 | 57,19 | 57,27 | 55,67 | 56,50 | -1,05% | 3.219.800,00 |
| 09.07.2026 | 56,02 | 57,42 | 56,02 | 57,10 | 1,76% | 2.511.853,00 |
| 08.07.2026 | 56,57 | 56,87 | 55,37 | 56,11 | -1,68% | 1.783.224,00 |
| 07.07.2026 | 56,16 | 57,57 | 55,80 | 57,07 | 2,79% | 3.334.609,00 |
| 06.07.2026 | 55,92 | 55,97 | 54,85 | 55,52 | -0,59% | 3.143.396,00 |
| 02.07.2026 | 54,43 | 56,21 | 54,10 | 55,85 | 3,50% | 2.364.108,00 |
| 01.07.2026 | 54,20 | 54,47 | 53,25 | 53,96 | -0,83% | 1.843.248,00 |
| 30.06.2026 | 54,63 | 54,88 | 54,00 | 54,41 | 0,26% | 2.599.397,00 |
| 29.06.2026 | 55,00 | 55,91 | 53,91 | 54,27 | -0,91% | 2.587.750,00 |
| 26.06.2026 | 53,45 | 55,15 | 53,08 | 54,77 | 2,89% | 6.931.468,00 |
| 25.06.2026 | 52,72 | 53,70 | 51,77 | 53,23 | 0,68% | 2.256.253,00 |
| 24.06.2026 | 51,88 | 53,09 | 51,84 | 52,87 | 3,02% | 2.931.626,00 |
| 23.06.2026 | 51,39 | 52,07 | 50,88 | 51,32 | 0,00% | 2.574.378,00 |
| 22.06.2026 | 52,00 | 52,95 | 50,80 | 51,32 | -2,54% | 3.504.387,00 |
| 19.06.2026 | 52,52 | 52,76 | 52,23 | 52,66 | 1,44% | - |
| 18.06.2026 | 53,07 | 53,12 | 50,96 | 51,91 | -1,03% | 6.545.171,00 |
| 17.06.2026 | 52,10 | 53,00 | 51,55 | 52,45 | 0,67% | 2.016.149,00 |
| 16.06.2026 | 53,34 | 53,36 | 52,07 | 52,10 | -1,70% | 1.676.459,00 |
| 15.06.2026 | 53,30 | 53,35 | 52,03 | 53,00 | -0,24% | 2.025.466,00 |
| 12.06.2026 | 53,50 | 53,87 | 53,06 | 53,13 | -0,69% | 1.584.587,00 |
| 11.06.2026 | 52,66 | 53,93 | 52,49 | 53,50 | 1,77% | 1.823.879,00 |
| 10.06.2026 | 52,74 | 53,82 | 52,53 | 52,57 | -0,81% | 3.104.622,00 |
| 09.06.2026 | 52,53 | 53,28 | 52,01 | 53,00 | 2,51% | 1.774.751,00 |
| 08.06.2026 | 52,75 | 52,89 | 51,32 | 51,70 | -1,90% | 1.918.462,00 |
| 05.06.2026 | 52,44 | 52,98 | 52,21 | 52,70 | 0,40% | 2.161.997,00 |
| 04.06.2026 | 51,97 | 52,79 | 51,46 | 52,49 | 1,71% | 2.409.781,00 |
| 03.06.2026 | 48,62 | 51,63 | 48,23 | 51,61 | 6,31% | 2.979.299,00 |
| 02.06.2026 | 50,28 | 50,44 | 48,40 | 48,54 | -3,46% | 3.037.202,00 |
| 01.06.2026 | 50,87 | 50,94 | 49,70 | 50,28 | -0,40% | 2.447.429,00 |
| 29.05.2026 | 51,41 | 51,72 | 50,42 | 50,48 | -1,91% | 2.951.593,00 |