Exelixis Inc.
[WKN: 936718 | ISIN: US30161Q1040]
Aktienkurse
34,290$ 0,50%
Echtzeit-Aktienkurs Exelixis Inc.
Bid: Ask:

Aktienkurse zur Exelixis Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 34,25 34,65 33,76 34,29 0,50% 161.285,00
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 2,37% 4.395.043,00
30.10.2024 31,40 33,32 31,18 32,43 13,00% 6.238.732,00
29.10.2024 28,48 28,98 28,30 28,70 0,70% 2.338.415,00
28.10.2024 28,17 28,57 28,05 28,50 2,26% 2.033.199,00
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% 1.169.638,00
23.10.2024 28,81 28,81 28,29 28,32 -1,77% 1.387.167,00
22.10.2024 28,59 29,03 28,38 28,83 0,59% 1.707.852,00
21.10.2024 28,95 29,09 28,39 28,66 -0,83% 2.059.479,00
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% 2.966.329,00
16.10.2024 28,70 29,60 28,31 29,35 2,98% 3.319.627,00
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% 608.050,00
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% 1.416.199,00
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% 1.626.427,00
07.10.2024 26,66 26,66 26,27 26,33 -1,24% 541.192,00
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% 946.931,00
02.10.2024 26,24 26,52 25,86 26,50 0,70% 1.225.172,00
01.10.2024 25,98 26,40 25,87 26,32 1,45% 1.104.109,00
30.09.2024 25,95 26,31 25,73 25,94 -0,08% 1.275.031,00
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% 1.301.737,00
25.09.2024 26,25 26,40 25,99 26,06 -0,87% 1.346.301,00
24.09.2024 26,40 26,67 26,20 26,29 -0,27% 996.952,00
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% 2.434.094,00
18.09.2024 27,66 27,73 26,56 26,83 -2,81% 1.422.038,00
17.09.2024 27,36 27,83 27,31 27,60 0,47% 2.015.842,00
16.09.2024 26,58 27,50 26,54 27,47 3,82% 1.992.313,00
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% 955.467,00
11.09.2024 26,21 26,75 26,20 26,63 1,22% 1.518.510,00
10.09.2024 25,55 26,35 25,55 26,31 3,14% 1.888.476,00
09.09.2024 25,15 25,61 25,12 25,51 1,43% 1.529.904,00
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% 945.132,00
04.09.2024 25,67 25,67 25,35 25,61 -0,85% 1.658.721,00
03.09.2024 25,87 26,39 25,77 25,83 -0,77% 1.019.331,00
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% 1.308.544,00
28.08.2024 25,75 25,85 25,56 25,82 0,35% 1.179.256,00
27.08.2024 25,75 25,76 25,39 25,73 0,00% 1.019.179,00
26.08.2024 25,87 25,94 25,68 25,73 -0,58% 1.332.846,00
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% 1.827.712,00
21.08.2024 26,50 26,89 26,19 26,33 -0,57% 1.604.559,00
20.08.2024 26,59 26,62 26,35 26,48 -0,41% 1.297.008,00
19.08.2024 26,40 27,02 26,36 26,59 0,91% 2.356.674,00
16.08.2024 26,26 26,50 26,11 26,35 0,15% 2.554.376,00
15.08.2024 26,36 26,52 26,04 26,31 0,04% 1.419.976,00
14.08.2024 26,70 26,82 26,22 26,30 -1,50% 1.829.005,00
13.08.2024 26,84 27,11 26,37 26,70 -0,85% 2.533.893,00
12.08.2024 27,10 27,27 26,74 26,93 -0,15% 2.325.840,00
09.08.2024 27,10 27,53 26,85 26,97 -0,74% 2.911.983,00
08.08.2024 26,57 27,18 26,53 27,17 2,45% 4.138.065,00
07.08.2024 25,00 27,09 24,26 26,52 13,12% 6.712.539,00
06.08.2024 23,50 23,86 23,21 23,45 -0,23% 1.373.532,00
05.08.2024 23,50 23,87 23,26 23,50 -2,77% 1.871.717,00
02.08.2024 23,91 24,31 23,74 24,17 -0,14% 1.996.777,00
01.08.2024 23,51 24,37 23,34 24,21 3,22% 1.801.111,00
31.07.2024 23,35 23,64 23,13 23,45 0,77% 1.504.495,00
30.07.2024 23,16 23,39 23,00 23,27 0,69% 1.074.141,00
29.07.2024 23,34 23,45 22,96 23,11 -1,20% 1.496.282,00
26.07.2024 23,09 23,50 22,80 23,39 1,92% 1.693.637,00
25.07.2024 22,42 22,99 22,36 22,95 2,73% 1.453.425,00
24.07.2024 22,39 22,55 22,20 22,34 -0,53% 814.057,00
23.07.2024 22,62 22,75 22,44 22,46 -0,62% 1.044.059,00
22.07.2024 22,65 22,75 22,44 22,60 0,00% 1.264.352,00
19.07.2024 22,57 22,75 22,53 22,60 0,18% 1.351.379,00
18.07.2024 22,45 22,69 22,36 22,56 0,27% 1.097.988,00
17.07.2024 22,76 22,85 22,35 22,50 -1,14% 1.105.953,00
16.07.2024 22,65 22,94 22,61 22,76 0,93% 1.329.904,00
15.07.2024 22,44 22,66 22,35 22,55 0,67% 802.132,00
12.07.2024 22,60 22,75 22,38 22,40 -0,53% 1.189.764,00
11.07.2024 22,26 22,72 22,13 22,52 2,13% 962.309,00
10.07.2024 22,15 22,31 21,99 22,05 -0,45% 1.165.484,00
09.07.2024 22,03 22,15 21,86 22,15 0,27% 1.410.112,00
08.07.2024 22,16 22,40 22,04 22,09 -0,05% 1.554.712,00
05.07.2024 21,96 22,17 21,87 22,10 0,64% 630.363,00
03.07.2024 22,16 22,22 21,82 21,96 -0,86% 731.892,00
02.07.2024 22,18 22,26 22,05 22,15 -0,45% 916.827,00
01.07.2024 22,42 22,73 22,23 22,25 -0,98% 1.296.462,00
28.06.2024 22,55 22,58 22,33 22,47 -0,27% 2.860.606,00
27.06.2024 22,47 22,59 22,34 22,53 0,67% 1.568.074,00
26.06.2024 22,21 22,48 22,12 22,38 0,49% 1.056.304,00
25.06.2024 22,36 22,44 22,10 22,27 -0,22% 1.138.249,00
24.06.2024 22,21 22,55 22,19 22,32 0,54% 1.110.038,00
21.06.2024 21,88 22,23 21,84 22,20 2,26% 5.752.214,00
20.06.2024 21,44 21,82 21,36 21,71 0,70% 1.073.434,00
18.06.2024 21,77 21,88 21,48 21,56 -1,01% 1.682.377,00
17.06.2024 21,63 21,80 21,56 21,78 0,18% 966.973,00
14.06.2024 21,86 21,88 21,63 21,74 -1,02% 1.152.852,00
13.06.2024 22,00 22,05 21,54 21,97 -0,43% 951.012,00