Exelixis Inc.
[WKN: 936718 | ISIN: US30161Q1040]
Aktienkurse
22,210$ 2,21%
Echtzeit-Aktienkurs Exelixis Inc.
Bid: Ask:

Aktienkurse zur Exelixis Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
12.06.2024 22,14 22,21 21,84 22,06 0,14% 1.054.633,00
11.06.2024 22,03 22,10 21,90 22,03 -0,50% 1.350.791,00
10.06.2024 21,73 22,18 21,54 22,14 1,19% 1.192.118,00
07.06.2024 22,16 22,17 21,86 21,88 -1,35% 1.303.478,00
06.06.2024 21,87 22,24 21,74 22,18 1,00% 1.392.946,00
05.06.2024 21,72 21,99 21,57 21,96 1,01% 1.383.926,00
04.06.2024 21,99 22,16 21,68 21,74 -0,87% 1.505.204,00
03.06.2024 21,59 22,31 21,57 21,93 1,11% 2.024.180,00
31.05.2024 21,37 21,73 21,18 21,69 4,38% 3.013.019,00
30.05.2024 20,53 20,89 20,40 20,78 1,46% 1.987.103,00
29.05.2024 20,31 20,60 20,14 20,48 0,69% 1.474.078,00
28.05.2024 20,43 20,63 20,18 20,34 -1,12% 1.641.594,00
24.05.2024 20,48 20,70 20,43 20,57 0,78% 1.704.028,00
23.05.2024 21,03 21,05 20,23 20,41 -2,81% 1.795.555,00
22.05.2024 20,98 21,33 20,94 21,00 -0,10% 1.527.115,00
21.05.2024 21,01 21,19 20,89 21,02 -0,19% 1.773.845,00
20.05.2024 20,99 21,21 20,87 21,06 0,72% 1.791.175,00
17.05.2024 21,21 21,21 20,76 20,91 -1,51% 1.548.191,00
16.05.2024 21,05 21,27 20,87 21,23 0,52% 2.004.181,00
15.05.2024 21,12 21,38 21,09 21,12 0,62% 1.833.937,00
14.05.2024 21,28 21,38 20,78 20,99 -1,32% 1.724.771,00
13.05.2024 21,37 21,59 21,13 21,27 -0,47% 1.597.980,00
10.05.2024 21,70 21,93 21,35 21,37 -1,79% 1.687.956,00
09.05.2024 21,62 21,79 21,55 21,76 0,79% 1.416.453,00
08.05.2024 22,23 22,23 21,57 21,59 -2,62% 2.209.821,00
07.05.2024 22,00 22,41 21,97 22,17 1,21% 1.959.594,00
06.05.2024 22,00 22,30 21,80 21,91 0,02% 1.831.612,00
03.05.2024 22,21 22,47 21,73 21,90 -0,99% 2.475.481,00
02.05.2024 21,99 22,20 21,51 22,12 0,91% 3.207.625,00
01.05.2024 21,64 22,24 20,69 21,92 -6,56% 6.915.884,00
30.04.2024 23,71 23,73 23,44 23,46 -1,14% 1.676.502,00
29.04.2024 23,79 23,89 23,60 23,73 0,13% 1.551.198,00
26.04.2024 23,50 23,76 23,36 23,70 0,72% 1.560.811,00
25.04.2024 23,68 23,74 23,36 23,53 -0,76% 1.429.726,00
24.04.2024 23,20 23,78 23,19 23,71 1,80% 1.466.092,00
23.04.2024 23,02 23,47 23,00 23,29 1,84% 1.914.477,00
22.04.2024 22,61 23,06 22,59 22,87 1,55% 1.535.490,00
19.04.2024 22,47 22,71 22,23 22,52 0,13% 2.329.664,00
18.04.2024 23,00 23,23 22,46 22,49 -1,68% 2.602.595,00
17.04.2024 22,90 23,29 22,82 22,88 0,24% 2.367.351,00
16.04.2024 22,60 23,08 22,53 22,82 0,53% 1.687.239,00
15.04.2024 22,93 23,07 22,64 22,70 -0,48% 1.752.662,00
12.04.2024 22,70 23,05 22,63 22,81 0,71% 1.943.107,00
11.04.2024 23,37 23,39 22,42 22,65 -4,35% 2.089.217,00
10.04.2024 23,57 23,80 23,38 23,68 -0,17% 1.183.939,00
09.04.2024 23,33 23,75 23,29 23,72 1,63% 1.093.651,00
08.04.2024 23,02 23,43 22,85 23,34 0,86% 1.280.599,00
05.04.2024 23,42 23,45 23,08 23,14 -1,47% 1.942.244,00
04.04.2024 23,85 23,96 23,38 23,49 -0,82% 1.752.049,00
03.04.2024 23,34 23,84 23,34 23,68 1,46% 1.390.332,00
02.04.2024 23,53 23,59 23,24 23,34 -1,44% 2.333.429,00
01.04.2024 23,57 23,71 23,22 23,68 -0,21% 2.009.845,00
28.03.2024 23,93 23,98 22,70 23,73 -0,59% 2.953.471,00
27.03.2024 23,78 23,90 23,66 23,87 1,14% 1.288.820,00
26.03.2024 23,70 23,80 23,58 23,60 -0,42% 1.538.587,00
25.03.2024 23,75 23,93 23,65 23,70 -0,34% 2.252.651,00
22.03.2024 24,02 24,05 23,77 23,78 -0,59% 1.933.633,00
21.03.2024 23,82 24,07 23,56 23,92 0,89% 2.211.349,00
20.03.2024 23,41 23,73 23,28 23,71 1,02% 2.231.314,00
19.03.2024 23,19 23,51 23,18 23,47 1,29% 2.396.393,00
18.03.2024 23,14 23,42 23,06 23,17 0,83% 2.383.431,00
15.03.2024 22,62 23,02 22,55 22,98 1,64% 4.872.379,00
14.03.2024 23,02 23,10 22,40 22,61 -1,99% 2.452.445,00
13.03.2024 22,77 23,19 22,77 23,07 1,67% 2.638.597,00
12.03.2024 22,42 22,71 22,32 22,69 0,98% 1.697.664,00
11.03.2024 22,34 22,59 22,24 22,47 1,17% 1.760.130,00
08.03.2024 22,12 22,38 22,05 22,21 0,59% 1.342.933,00
07.03.2024 22,49 22,51 22,08 22,08 -1,34% 1.600.427,00
06.03.2024 22,33 22,54 22,31 22,38 0,49% 1.540.608,00
05.03.2024 22,57 22,81 22,24 22,27 -1,29% 1.955.049,00
04.03.2024 22,48 22,66 22,23 22,56 1,44% 1.935.158,00
01.03.2024 22,01 22,63 22,01 22,24 1,55% 3.445.479,00
29.02.2024 22,08 22,25 21,87 21,90 -0,05% 3.416.991,00
28.02.2024 21,64 22,04 21,49 21,91 0,92% 2.172.351,00
27.02.2024 21,97 22,03 21,61 21,71 -1,14% 2.764.361,00
26.02.2024 21,49 21,99 21,49 21,96 2,00% 2.254.716,00
23.02.2024 21,29 21,78 21,14 21,53 3,86% 2.797.521,00
22.02.2024 20,72 20,88 20,49 20,73 0,05% 1.457.701,00
21.02.2024 20,59 20,78 20,57 20,72 0,39% 1.971.237,00
20.02.2024 20,45 20,81 20,43 20,64 0,78% 1.696.704,00
16.02.2024 20,56 20,84 20,38 20,48 -0,56% 2.415.312,00
15.02.2024 20,52 20,93 20,44 20,60 1,01% 1.992.824,00
14.02.2024 20,27 20,58 20,21 20,39 0,79% 2.111.510,00
13.02.2024 20,30 20,70 20,15 20,23 -0,78% 2.546.495,00
12.02.2024 20,24 20,45 20,02 20,39 0,84% 3.510.999,00
09.02.2024 20,30 20,42 20,11 20,22 0,20% 2.423.668,00
08.02.2024 20,18 20,69 20,12 20,18 0,00% 2.710.909,00
07.02.2024 21,09 21,23 20,15 20,18 -7,56% 3.375.190,00
06.02.2024 21,36 21,90 21,36 21,83 1,96% 1.908.146,00
05.02.2024 21,29 21,54 21,18 21,41 -0,37% 961.887,00
02.02.2024 21,75 21,75 21,36 21,49 -1,15% 1.208.491,00
01.02.2024 21,75 21,88 21,54 21,74 -0,05% 1.157.630,00
31.01.2024 21,93 22,05 21,74 21,75 -0,64% 1.209.947,00
30.01.2024 21,97 22,01 21,73 21,89 -0,05% 2.269.468,00