23,535$
-0,74%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.01.2024 | 21,89 | 22,02 | 21,82 | 21,90 | -0,99% | 1.089.342,00 |
26.01.2024 | 22,30 | 22,37 | 22,04 | 22,12 | 0,14% | 1.159.511,00 |
25.01.2024 | 22,14 | 22,45 | 21,85 | 22,09 | -0,09% | 3.013.672,00 |
24.01.2024 | 22,61 | 22,70 | 22,06 | 22,11 | -2,21% | 2.892.243,00 |
23.01.2024 | 22,60 | 22,70 | 22,30 | 22,61 | -0,13% | 1.375.155,00 |
22.01.2024 | 22,50 | 22,79 | 22,37 | 22,64 | 0,71% | 2.502.549,00 |
19.01.2024 | 22,29 | 22,48 | 22,03 | 22,48 | 0,94% | 1.976.009,00 |
18.01.2024 | 22,47 | 22,47 | 21,96 | 22,27 | -1,20% | 1.636.779,00 |
17.01.2024 | 22,49 | 22,71 | 22,22 | 22,54 | 0,00% | 1.311.227,00 |
16.01.2024 | 22,60 | 22,63 | 22,31 | 22,54 | -0,70% | 1.504.200,00 |
12.01.2024 | 22,59 | 22,97 | 22,52 | 22,70 | 1,29% | 1.641.257,00 |
11.01.2024 | 22,68 | 22,78 | 22,36 | 22,41 | -2,01% | 1.856.673,00 |
10.01.2024 | 23,38 | 23,69 | 22,77 | 22,87 | -1,72% | 2.392.843,00 |
09.01.2024 | 22,70 | 23,36 | 22,60 | 23,27 | 3,28% | 2.874.731,00 |
08.01.2024 | 20,36 | 22,57 | 19,20 | 22,53 | -3,06% | 5.266.658,00 |
05.01.2024 | 23,50 | 23,50 | 23,10 | 23,24 | -1,57% | 2.430.336,00 |
04.01.2024 | 23,74 | 23,96 | 23,57 | 23,61 | -0,55% | 1.899.525,00 |
03.01.2024 | 23,85 | 23,98 | 23,56 | 23,74 | -0,77% | 1.666.463,00 |
02.01.2024 | 23,89 | 24,34 | 23,80 | 23,93 | -0,27% | 1.114.111,00 |
29.12.2023 | 24,10 | 24,15 | 23,96 | 23,99 | -0,58% | 1.240.495,00 |
28.12.2023 | 24,05 | 24,23 | 23,98 | 24,13 | 0,33% | 1.367.896,00 |
27.12.2023 | 24,00 | 24,08 | 23,94 | 24,05 | 0,12% | 1.018.214,00 |
26.12.2023 | 24,00 | 24,15 | 23,93 | 24,02 | 0,33% | 1.166.748,00 |
22.12.2023 | 23,60 | 23,99 | 23,60 | 23,94 | 1,96% | 1.192.869,00 |
21.12.2023 | 23,41 | 23,61 | 23,24 | 23,48 | 1,08% | 1.490.831,00 |
20.12.2023 | 23,76 | 23,85 | 23,18 | 23,23 | -2,56% | 1.419.452,00 |
19.12.2023 | 23,51 | 23,91 | 23,45 | 23,84 | 2,14% | 3.342.632,00 |
18.12.2023 | 23,50 | 23,53 | 23,30 | 23,34 | -0,30% | 1.661.211,00 |
15.12.2023 | 23,35 | 23,68 | 23,16 | 23,41 | 0,52% | 3.560.748,00 |
14.12.2023 | 23,56 | 23,70 | 23,01 | 23,29 | -1,27% | 1.823.775,00 |
13.12.2023 | 22,85 | 23,62 | 22,85 | 23,59 | 3,60% | 2.464.118,00 |
12.12.2023 | 22,07 | 22,96 | 22,03 | 22,77 | 3,27% | 2.080.027,00 |
11.12.2023 | 22,00 | 22,17 | 21,93 | 22,05 | 0,23% | 2.118.071,00 |
08.12.2023 | 21,97 | 22,15 | 21,81 | 22,00 | 0,09% | 1.426.362,00 |
07.12.2023 | 21,91 | 22,08 | 21,72 | 21,98 | 0,18% | 1.276.247,00 |
06.12.2023 | 21,91 | 22,06 | 21,61 | 21,94 | 0,32% | 1.629.776,00 |
05.12.2023 | 22,33 | 22,41 | 21,86 | 21,87 | -2,50% | 1.757.708,00 |
04.12.2023 | 21,84 | 22,44 | 21,81 | 22,43 | 2,23% | 1.704.722,00 |
01.12.2023 | 21,83 | 21,98 | 21,63 | 21,94 | 0,60% | 1.854.533,00 |