32,960€
0,64%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,10 | 34,01 | 32,42 | 32,42 | -1,01% | 419,00 |
| 24.04.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,85% | 38,00 |
| 23.04.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 3,61% | 1,00 |
| 22.04.2025 | 31,15 | 31,88 | 30,66 | 31,88 | 0,19% | 371,00 |
| 17.04.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 0,06% | 1,00 |
| 16.04.2025 | 31,87 | 31,87 | 31,79 | 31,80 | -0,72% | 192,00 |
| 15.04.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 1,30% | 2,00 |
| 14.04.2025 | 31,90 | 31,90 | 31,13 | 31,62 | 1,77% | 315,00 |
| 11.04.2025 | 30,89 | 31,07 | 30,63 | 31,07 | 3,50% | 1.248,00 |
| 10.04.2025 | 31,85 | 31,85 | 30,02 | 30,02 | -7,49% | 55,00 |
| 09.04.2025 | 30,68 | 32,45 | 29,34 | 32,45 | 1,09% | 510,00 |
| 08.04.2025 | 31,92 | 32,61 | 31,92 | 32,10 | 1,33% | 44,00 |
| 07.04.2025 | 30,20 | 31,73 | 29,38 | 31,68 | 0,60% | 1.444,00 |
| 04.04.2025 | 32,65 | 32,65 | 31,49 | 31,49 | -5,97% | 2.940,00 |
| 03.04.2025 | 32,16 | 33,49 | 32,16 | 33,49 | -1,24% | 382,00 |
| 02.04.2025 | 34,05 | 34,05 | 33,22 | 33,91 | 1,19% | 38,00 |
| 01.04.2025 | 34,51 | 34,51 | 33,51 | 33,51 | 0,30% | 39,00 |
| 31.03.2025 | 33,20 | 33,41 | 33,20 | 33,41 | -1,74% | 60,00 |
| 28.03.2025 | 33,52 | 34,00 | 33,52 | 34,00 | -2,35% | 378,00 |
| 27.03.2025 | 34,35 | 35,36 | 34,12 | 34,82 | 1,93% | - |
| 26.03.2025 | 35,26 | 35,26 | 34,16 | 34,16 | -0,50% | 66,00 |
| 25.03.2025 | 34,09 | 35,15 | 34,09 | 34,33 | -0,75% | 62,00 |
| 24.03.2025 | 35,07 | 35,07 | 34,59 | 34,59 | 0,14% | 253,00 |
| 21.03.2025 | 33,84 | 34,54 | 33,82 | 34,54 | 1,32% | 286,00 |
| 20.03.2025 | 34,48 | 34,48 | 34,09 | 34,09 | 1,82% | 30,00 |
| 19.03.2025 | 32,92 | 33,48 | 32,41 | 33,48 | -2,48% | 345,00 |
| 18.03.2025 | 33,21 | 34,33 | 33,18 | 34,33 | 0,38% | 8,00 |
| 17.03.2025 | 34,11 | 34,34 | 33,18 | 34,20 | 1,03% | 635,00 |
| 14.03.2025 | 34,21 | 34,32 | 33,51 | 33,85 | 0,30% | - |
| 13.03.2025 | 34,18 | 34,18 | 33,75 | 33,75 | -0,79% | 64,00 |
| 12.03.2025 | 33,50 | 34,02 | 33,50 | 34,02 | -0,90% | 74,00 |
| 11.03.2025 | 35,31 | 35,63 | 33,54 | 34,33 | -6,23% | 216,00 |
| 10.03.2025 | 35,07 | 37,04 | 35,07 | 36,61 | 3,30% | 813,00 |
| 07.03.2025 | 34,96 | 35,86 | 34,94 | 35,44 | 0,14% | 443,00 |
| 06.03.2025 | 36,18 | 36,18 | 34,56 | 35,39 | -0,34% | 552,00 |
| 05.03.2025 | 36,43 | 36,43 | 35,30 | 35,51 | -2,87% | 466,00 |
| 04.03.2025 | 37,40 | 37,40 | 36,36 | 36,56 | -1,59% | 532,00 |
| 03.03.2025 | 37,94 | 38,36 | 36,31 | 37,15 | 0,87% | 1.716,00 |
| 28.02.2025 | 35,80 | 36,83 | 35,80 | 36,83 | -0,11% | 280,00 |
| 27.02.2025 | 36,10 | 36,98 | 35,64 | 36,87 | 3,51% | 1.128,00 |
| 26.02.2025 | 35,00 | 35,89 | 34,99 | 35,62 | 2,36% | 670,00 |
| 25.02.2025 | 35,78 | 35,78 | 34,80 | 34,80 | -1,56% | 692,00 |
| 24.02.2025 | 35,67 | 35,69 | 34,65 | 35,35 | 1,14% | 1.335,00 |
| 21.02.2025 | 34,92 | 35,49 | 34,59 | 34,95 | 5,49% | 450,00 |
| 20.02.2025 | 34,01 | 34,01 | 33,13 | 33,13 | 0,00% | 250,00 |
| 19.02.2025 | 32,36 | 33,13 | 32,36 | 33,13 | 1,19% | 2,00 |
| 18.02.2025 | 33,29 | 33,47 | 32,70 | 32,74 | -1,59% | 122,00 |
| 17.02.2025 | 33,91 | 33,91 | 31,77 | 33,27 | -0,69% | 790,00 |
| 14.02.2025 | 33,98 | 33,98 | 33,50 | 33,50 | 0,72% | 136,00 |
| 13.02.2025 | 32,06 | 33,26 | 32,06 | 33,26 | 4,23% | 365,00 |
| 12.02.2025 | 31,43 | 33,96 | 31,16 | 31,91 | 0,35% | 561,00 |
| 11.02.2025 | 31,64 | 31,80 | 31,48 | 31,80 | -3,58% | 473,00 |
| 10.02.2025 | 32,41 | 33,05 | 32,41 | 32,98 | 0,67% | 613,00 |
| 07.02.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 1,66% | 1,00 |
| 06.02.2025 | 32,35 | 32,65 | 32,17 | 32,23 | 0,70% | - |
| 05.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,53% | 20,00 |
| 04.02.2025 | 31,94 | 32,17 | 31,94 | 32,17 | -0,19% | 32,00 |
| 03.02.2025 | 31,23 | 32,23 | 31,23 | 32,23 | 0,75% | 19,00 |
| 31.01.2025 | 32,00 | 32,00 | 31,99 | 31,99 | 0,95% | 317,00 |
| 30.01.2025 | 31,45 | 32,29 | 31,45 | 31,69 | 0,16% | 105,00 |
| 29.01.2025 | 31,81 | 32,00 | 31,24 | 31,64 | 1,38% | 378,00 |
| 28.01.2025 | 31,96 | 32,26 | 31,21 | 31,21 | 0,52% | 252,00 |
| 27.01.2025 | 30,63 | 31,84 | 30,23 | 31,05 | 2,44% | 1.474,00 |
| 24.01.2025 | 31,96 | 32,77 | 30,31 | 30,31 | -7,93% | 1.661,00 |
| 23.01.2025 | 31,23 | 32,92 | 31,23 | 32,92 | 1,67% | 366,00 |
| 22.01.2025 | 35,67 | 35,67 | 32,38 | 32,38 | -7,49% | 1.246,00 |
| 21.01.2025 | 34,50 | 35,48 | 34,50 | 35,00 | 0,86% | 445,00 |
| 20.01.2025 | 35,53 | 35,87 | 34,70 | 34,70 | -1,77% | 314,00 |
| 17.01.2025 | 35,58 | 36,30 | 35,26 | 35,33 | -0,91% | - |
| 16.01.2025 | 35,97 | 36,70 | 35,65 | 35,65 | -1,71% | 187,00 |
| 15.01.2025 | 34,99 | 36,27 | 34,30 | 36,27 | 3,69% | 314,00 |
| 14.01.2025 | 34,40 | 34,98 | 34,40 | 34,98 | 2,13% | 50,00 |
| 13.01.2025 | 35,33 | 35,33 | 34,19 | 34,25 | -1,58% | 271,00 |
| 10.01.2025 | 33,38 | 34,80 | 33,38 | 34,80 | 5,39% | 50,00 |
| 09.01.2025 | 32,95 | 33,02 | 32,16 | 33,02 | -0,93% | 947,00 |
| 08.01.2025 | 33,58 | 33,58 | 33,06 | 33,33 | 5,81% | 646,00 |
| 07.01.2025 | 32,26 | 32,26 | 31,50 | 31,50 | -1,59% | 11,00 |
| 06.01.2025 | 32,58 | 32,58 | 32,01 | 32,01 | -1,99% | 363,00 |
| 03.01.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,15% | 1,00 |
| 02.01.2025 | 32,65 | 32,65 | 32,61 | 32,61 | -1,30% | 43,00 |
| 30.12.2024 | 32,74 | 33,04 | 31,91 | 33,04 | 0,18% | 62,00 |
| 27.12.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 3,55% | 10,00 |
| 23.12.2024 | 32,53 | 32,53 | 31,73 | 31,85 | -1,35% | 97,00 |
| 20.12.2024 | 32,31 | 32,33 | 31,86 | 32,29 | 0,42% | - |
| 19.12.2024 | 32,09 | 32,55 | 31,95 | 32,15 | -0,83% | 173,00 |
| 18.12.2024 | 32,69 | 33,07 | 32,42 | 32,42 | -1,01% | 2.445,00 |
| 17.12.2024 | 35,12 | 35,12 | 32,75 | 32,75 | -4,10% | 563,00 |
| 16.12.2024 | 33,74 | 34,15 | 33,05 | 34,15 | 2,80% | 259,00 |
| 13.12.2024 | 33,07 | 33,22 | 33,07 | 33,22 | -2,21% | 118,00 |
| 12.12.2024 | 34,15 | 34,15 | 33,95 | 33,97 | 1,40% | 178,00 |
| 11.12.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,27% | 597,00 |
| 10.12.2024 | 32,89 | 33,96 | 32,89 | 33,41 | 0,15% | 129,00 |
| 09.12.2024 | 34,39 | 34,39 | 33,10 | 33,36 | -1,65% | 520,00 |
| 06.12.2024 | 34,63 | 34,63 | 33,92 | 33,92 | 0,33% | 120,00 |
| 05.12.2024 | 34,09 | 34,09 | 33,81 | 33,81 | 1,84% | 65,00 |
| 04.12.2024 | 33,22 | 34,20 | 33,20 | 33,20 | -3,04% | 173,00 |
| 03.12.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,35% | 30,00 |
| 02.12.2024 | 35,31 | 35,35 | 33,77 | 34,12 | -1,50% | 858,00 |
| 29.11.2024 | 34,56 | 36,50 | 34,56 | 34,64 | 0,20% | 4.391,00 |
| 28.11.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 1,68% | 20,00 |