32,620€
-1,89%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 33,36 | 33,52 | 32,94 | 33,01 | -0,74% | - |
| 09.10.2025 | 32,86 | 33,40 | 32,86 | 33,25 | 0,06% | 291,00 |
| 08.10.2025 | 34,25 | 34,25 | 33,23 | 33,23 | -1,13% | 1.330,00 |
| 07.10.2025 | 34,63 | 34,64 | 33,61 | 33,61 | -1,55% | 325,00 |
| 06.10.2025 | 33,94 | 34,52 | 33,66 | 34,14 | -3,07% | 1.140,00 |
| 03.10.2025 | 35,84 | 35,84 | 34,91 | 35,22 | 0,63% | 484,00 |
| 02.10.2025 | 35,82 | 35,82 | 35,00 | 35,00 | -0,99% | 91,00 |
| 01.10.2025 | 35,26 | 35,44 | 35,15 | 35,35 | 1,49% | 166,00 |
| 30.09.2025 | 34,71 | 35,27 | 34,68 | 34,83 | 0,78% | 566,00 |
| 29.09.2025 | 33,85 | 34,56 | 33,85 | 34,56 | 4,33% | 397,00 |
| 26.09.2025 | 33,15 | 33,50 | 33,05 | 33,13 | -0,26% | - |
| 25.09.2025 | 32,72 | 33,25 | 32,00 | 33,21 | -1,63% | 3.447,00 |
| 24.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,32% | 2,00 |
| 23.09.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -0,18% | 1,00 |
| 22.09.2025 | 33,75 | 34,54 | 33,75 | 33,93 | -0,21% | 343,00 |
| 19.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,25% | 1.000,00 |
| 18.09.2025 | 34,20 | 34,43 | 34,18 | 34,43 | 1,53% | 266,00 |
| 17.09.2025 | 33,11 | 33,91 | 33,10 | 33,91 | 2,85% | 2.262,00 |
| 16.09.2025 | 33,38 | 33,38 | 32,78 | 32,97 | -0,78% | 652,00 |
| 15.09.2025 | 32,99 | 33,23 | 32,93 | 33,23 | -0,66% | 181,00 |
| 12.09.2025 | 32,87 | 34,07 | 32,87 | 33,45 | 2,01% | 1.305,00 |
| 11.09.2025 | 32,75 | 32,79 | 32,75 | 32,79 | 0,83% | 541,00 |
| 10.09.2025 | 33,46 | 33,46 | 32,52 | 32,52 | -0,25% | 1.575,00 |
| 09.09.2025 | 31,75 | 32,60 | 31,71 | 32,60 | 2,68% | 15,00 |
| 08.09.2025 | 32,80 | 32,80 | 31,75 | 31,75 | -0,78% | 10,00 |
| 05.09.2025 | 31,80 | 32,31 | 31,80 | 32,00 | 0,34% | 198,00 |
| 04.09.2025 | 31,89 | 31,89 | 31,89 | 31,89 | 0,16% | 10,00 |
| 03.09.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,19% | 39,00 |
| 02.09.2025 | 31,51 | 32,65 | 31,07 | 31,90 | 1,24% | 476,00 |
| 01.09.2025 | 31,52 | 31,52 | 31,51 | 31,51 | -1,53% | 38,00 |
| 29.08.2025 | 32,68 | 32,68 | 32,00 | 32,00 | -2,82% | 748,00 |
| 28.08.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -1,41% | 45,00 |
| 27.08.2025 | 33,51 | 33,51 | 33,27 | 33,40 | 2,08% | 123,00 |
| 26.08.2025 | 32,14 | 32,80 | 32,01 | 32,72 | 0,03% | 224,00 |
| 25.08.2025 | 32,50 | 33,30 | 32,50 | 32,71 | -1,18% | 938,00 |
| 22.08.2025 | 33,30 | 33,30 | 33,10 | 33,10 | 2,95% | 694,00 |
| 21.08.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -1,23% | 80,00 |
| 20.08.2025 | 32,24 | 32,55 | 32,24 | 32,55 | 0,28% | 119,00 |
| 19.08.2025 | 31,87 | 32,65 | 31,87 | 32,46 | -0,03% | 399,00 |
| 18.08.2025 | 33,19 | 33,19 | 32,47 | 32,47 | -0,85% | 1.175,00 |
| 15.08.2025 | 33,48 | 33,48 | 32,75 | 32,75 | -1,24% | 172,00 |
| 14.08.2025 | 32,45 | 33,37 | 32,45 | 33,16 | 0,52% | 369,00 |
| 13.08.2025 | 32,51 | 32,99 | 32,51 | 32,99 | 2,42% | 223,00 |
| 12.08.2025 | 31,81 | 32,63 | 31,81 | 32,21 | -1,44% | 150,00 |
| 11.08.2025 | 33,14 | 33,35 | 32,15 | 32,68 | 0,65% | 1.378,00 |
| 08.08.2025 | 32,20 | 32,47 | 32,20 | 32,47 | 0,90% | 213,00 |
| 07.08.2025 | 32,80 | 32,85 | 32,00 | 32,18 | -0,34% | 762,00 |
| 06.08.2025 | 31,99 | 32,81 | 31,73 | 32,29 | -0,65% | 673,00 |
| 05.08.2025 | 32,35 | 32,50 | 31,79 | 32,50 | 2,43% | 181,00 |
| 04.08.2025 | 32,10 | 33,04 | 31,65 | 31,73 | -1,40% | 326,00 |
| 01.08.2025 | 32,14 | 32,93 | 31,12 | 32,18 | 0,03% | 928,00 |
| 31.07.2025 | 32,40 | 33,24 | 32,03 | 32,17 | -0,83% | 331,00 |
| 30.07.2025 | 32,56 | 32,99 | 32,03 | 32,44 | 0,65% | 2.166,00 |
| 29.07.2025 | 34,50 | 34,55 | 31,82 | 32,23 | -16,70% | 5.292,00 |
| 28.07.2025 | 39,00 | 39,79 | 38,69 | 38,69 | -0,41% | 739,00 |
| 25.07.2025 | 38,76 | 38,85 | 38,01 | 38,85 | 1,81% | 172,00 |
| 24.07.2025 | 38,99 | 38,99 | 38,16 | 38,16 | -0,75% | 74,00 |
| 23.07.2025 | 37,48 | 38,61 | 37,48 | 38,45 | 1,29% | 114,00 |
| 22.07.2025 | 38,28 | 38,31 | 37,42 | 37,96 | -0,11% | 375,00 |
| 21.07.2025 | 38,79 | 38,79 | 38,00 | 38,00 | -0,39% | 299,00 |
| 18.07.2025 | 39,17 | 39,17 | 38,15 | 38,15 | -2,43% | 439,00 |
| 17.07.2025 | 39,17 | 39,27 | 38,99 | 39,10 | 2,09% | 342,00 |
| 16.07.2025 | 38,33 | 38,52 | 37,31 | 38,30 | -0,10% | 361,00 |
| 15.07.2025 | 39,68 | 40,01 | 38,34 | 38,34 | -1,94% | 971,00 |
| 14.07.2025 | 38,74 | 39,29 | 37,86 | 39,10 | 0,59% | 558,00 |
| 11.07.2025 | 39,02 | 39,02 | 37,81 | 38,87 | 0,96% | 349,00 |
| 10.07.2025 | 37,91 | 38,50 | 37,80 | 38,50 | 2,97% | 179,00 |
| 09.07.2025 | 37,61 | 37,68 | 37,36 | 37,39 | 0,08% | 242,00 |
| 08.07.2025 | 37,20 | 37,81 | 36,98 | 37,36 | -0,29% | 94,00 |
| 07.07.2025 | 38,50 | 39,59 | 37,30 | 37,47 | -4,97% | 397,00 |
| 04.07.2025 | 39,48 | 39,49 | 39,43 | 39,43 | -1,45% | 141,00 |
| 03.07.2025 | 38,05 | 40,01 | 37,13 | 40,01 | 6,72% | 995,00 |
| 02.07.2025 | 37,56 | 37,71 | 37,15 | 37,49 | 1,49% | 360,00 |
| 01.07.2025 | 37,79 | 37,87 | 36,85 | 36,94 | -1,34% | 2.297,00 |
| 30.06.2025 | 37,86 | 38,43 | 37,06 | 37,44 | 0,97% | 776,00 |
| 27.06.2025 | 37,37 | 37,71 | 36,55 | 37,08 | 0,46% | 386,00 |
| 26.06.2025 | 37,73 | 37,73 | 36,67 | 36,91 | -4,43% | 199,00 |
| 25.06.2025 | 39,92 | 40,27 | 38,55 | 38,62 | -1,73% | 856,00 |
| 24.06.2025 | 38,32 | 39,30 | 37,38 | 39,30 | 4,66% | 477,00 |
| 23.06.2025 | 35,46 | 45,59 | 35,46 | 37,55 | 7,65% | 1.642,00 |
| 20.06.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,06% | 30,00 |
| 19.06.2025 | 34,91 | 35,76 | 34,90 | 34,90 | -1,08% | 110,00 |
| 18.06.2025 | 35,59 | 35,59 | 35,28 | 35,28 | -2,35% | 100,00 |
| 17.06.2025 | 36,13 | 36,13 | 36,13 | 36,13 | 0,14% | 7,00 |
| 16.06.2025 | 36,01 | 36,14 | 36,01 | 36,08 | 1,35% | 48,00 |
| 13.06.2025 | 36,09 | 36,09 | 35,21 | 35,60 | -1,25% | 95,00 |
| 12.06.2025 | 35,72 | 36,05 | 35,01 | 36,05 | -0,41% | 184,00 |
| 11.06.2025 | 37,59 | 37,59 | 36,20 | 36,20 | -4,36% | 364,00 |
| 10.06.2025 | 38,11 | 38,30 | 37,85 | 37,85 | 0,00% | 213,00 |
| 09.06.2025 | 38,09 | 38,26 | 37,69 | 37,85 | 1,20% | 1.291,00 |
| 06.06.2025 | 37,00 | 37,63 | 37,00 | 37,40 | 0,75% | 99,00 |
| 05.06.2025 | 37,86 | 37,86 | 36,70 | 37,12 | -2,32% | 333,00 |
| 04.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 50,00 |
| 03.06.2025 | 36,92 | 38,00 | 36,92 | 38,00 | 1,58% | 217,00 |
| 02.06.2025 | 38,02 | 38,31 | 37,41 | 37,41 | -0,24% | 560,00 |
| 30.05.2025 | 37,99 | 37,99 | 37,50 | 37,50 | 0,08% | 67,00 |
| 29.05.2025 | 38,16 | 38,16 | 37,47 | 37,47 | -2,37% | 291,00 |
| 28.05.2025 | 37,63 | 38,38 | 37,63 | 38,38 | 1,53% | 177,00 |
| 27.05.2025 | 38,81 | 38,81 | 37,58 | 37,80 | -2,07% | 316,00 |
| 26.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,18% | 100,00 |