23,380$
1,83%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,09 | 23,50 | 22,80 | 23,39 | 1,92% | 1.459.398,00 |
| 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 |
| 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 |