31,925€
-0,70%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 33,59 | 34,00 | 33,00 | 34,00 | -1,68% | 965,00 |
| 26.11.2024 | 35,04 | 35,40 | 34,06 | 34,58 | -0,63% | 304,00 |
| 25.11.2024 | 34,61 | 34,80 | 34,40 | 34,80 | 2,35% | 1.220,00 |
| 22.11.2024 | 34,00 | 34,98 | 33,50 | 34,00 | 2,69% | 1.390,00 |
| 21.11.2024 | 32,77 | 33,21 | 32,68 | 33,11 | 0,46% | - |
| 20.11.2024 | 32,26 | 32,96 | 31,80 | 32,96 | 1,79% | 693,00 |
| 19.11.2024 | 32,26 | 32,38 | 31,33 | 32,38 | 0,03% | 208,00 |
| 18.11.2024 | 32,44 | 32,60 | 32,24 | 32,37 | -2,26% | 1.918,00 |
| 15.11.2024 | 33,00 | 33,27 | 32,99 | 33,12 | -1,46% | 135,00 |
| 14.11.2024 | 33,40 | 33,61 | 33,36 | 33,61 | 0,21% | 223,00 |
| 13.11.2024 | 34,18 | 34,57 | 33,54 | 33,54 | -2,04% | 676,00 |
| 12.11.2024 | 34,46 | 34,98 | 33,40 | 34,24 | 0,15% | 1.640,00 |
| 11.11.2024 | 34,42 | 34,51 | 34,19 | 34,19 | 2,61% | 108,00 |
| 08.11.2024 | 33,63 | 34,23 | 33,32 | 33,32 | -0,57% | 360,00 |
| 07.11.2024 | 33,48 | 33,60 | 32,70 | 33,51 | 0,36% | 606,00 |
| 06.11.2024 | 32,49 | 33,49 | 32,48 | 33,39 | 5,60% | 799,00 |
| 05.11.2024 | 31,16 | 31,95 | 31,16 | 31,62 | 0,93% | 77,00 |
| 04.11.2024 | 31,70 | 31,70 | 30,93 | 31,33 | -1,20% | 1.562,00 |
| 01.11.2024 | 31,38 | 31,71 | 30,31 | 31,71 | 3,09% | 225,00 |
| 31.10.2024 | 30,13 | 30,99 | 29,10 | 30,76 | 0,89% | 612,00 |
| 30.10.2024 | 27,96 | 30,68 | 27,96 | 30,49 | 15,06% | 741,00 |
| 29.10.2024 | 26,36 | 27,06 | 26,36 | 26,50 | 1,13% | 640,00 |
| 28.10.2024 | 26,27 | 26,47 | 25,88 | 26,21 | 0,56% | - |
| 25.10.2024 | 26,31 | 26,38 | 26,06 | 26,06 | -1,21% | 93,00 |
| 24.10.2024 | 26,40 | 26,66 | 26,24 | 26,38 | -2,22% | - |
| 23.10.2024 | 26,99 | 26,99 | 26,98 | 26,98 | 3,41% | 76,00 |
| 22.10.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -1,51% | 50,00 |
| 21.10.2024 | 26,35 | 26,49 | 26,35 | 26,49 | -0,71% | 350,00 |
| 18.10.2024 | 26,62 | 26,68 | 26,62 | 26,68 | -1,04% | 40,00 |
| 17.10.2024 | 27,14 | 27,14 | 26,96 | 26,96 | 0,19% | 92,00 |
| 16.10.2024 | 26,92 | 28,12 | 25,05 | 26,91 | 5,34% | 2.976,00 |
| 15.10.2024 | 24,07 | 26,27 | 23,88 | 25,55 | 6,75% | - |
| 14.10.2024 | 23,93 | 23,93 | 23,93 | 23,93 | 0,13% | 211,00 |
| 11.10.2024 | 23,71 | 23,90 | 23,71 | 23,90 | 3,28% | 531,00 |
| 10.10.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,04% | 15,00 |
| 09.10.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -4,66% | 10,00 |
| 08.10.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,14% | 13,00 |
| 07.10.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 1,43% | 1,00 |
| 04.10.2024 | 23,80 | 24,23 | 23,77 | 24,20 | 0,81% | - |
| 03.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,54% | 135,00 |
| 02.10.2024 | 23,44 | 23,87 | 23,44 | 23,87 | -0,08% | 360,00 |
| 01.10.2024 | 23,59 | 23,89 | 23,59 | 23,89 | 1,57% | 17,00 |
| 30.09.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 1,38% | 50,00 |
| 27.09.2024 | 23,78 | 23,78 | 23,20 | 23,20 | -1,11% | 66,00 |
| 26.09.2024 | 23,67 | 23,79 | 23,30 | 23,46 | -0,19% | - |
| 25.09.2024 | 23,38 | 23,55 | 23,28 | 23,51 | -2,10% | - |
| 24.09.2024 | 24,01 | 24,01 | 24,01 | 24,01 | -0,12% | 200,00 |
| 23.09.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 2,02% | 1,00 |
| 20.09.2024 | 23,95 | 24,22 | 23,55 | 23,57 | -2,78% | - |
| 19.09.2024 | 23,99 | 24,24 | 23,99 | 24,24 | 0,92% | 27,00 |
| 18.09.2024 | 23,89 | 24,02 | 23,89 | 24,02 | -3,84% | 100,00 |
| 17.09.2024 | 24,45 | 24,98 | 24,45 | 24,98 | 3,35% | 53,00 |
| 16.09.2024 | 23,87 | 24,17 | 23,70 | 24,17 | 1,73% | 509,00 |
| 13.09.2024 | 23,74 | 23,83 | 23,60 | 23,76 | -0,75% | - |
| 12.09.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 1,44% | 200,00 |
| 11.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,15% | 28,00 |
| 10.09.2024 | 23,02 | 23,67 | 22,99 | 23,57 | 1,66% | - |
| 09.09.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,44% | 1,00 |
| 06.09.2024 | 22,83 | 23,24 | 22,68 | 22,85 | 0,40% | - |
| 05.09.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,76% | 100,00 |
| 04.09.2024 | 23,16 | 23,46 | 22,90 | 22,94 | -1,35% | - |
| 03.09.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -1,94% | 1,00 |
| 02.09.2024 | 23,71 | 23,71 | 23,71 | 23,71 | 1,24% | 9,00 |
| 30.08.2024 | 23,59 | 23,74 | 23,26 | 23,42 | -1,35% | - |
| 29.08.2024 | 23,12 | 23,81 | 23,12 | 23,74 | 3,40% | - |
| 28.08.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 0,57% | 200,00 |
| 27.08.2024 | 23,07 | 23,12 | 22,80 | 22,83 | -0,74% | - |
| 26.08.2024 | 22,87 | 23,20 | 22,27 | 23,00 | -2,50% | 1.073,00 |
| 23.08.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,98% | 1,00 |
| 22.08.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -2,10% | 72,00 |
| 21.08.2024 | 23,82 | 24,16 | 23,71 | 23,86 | -0,25% | - |
| 20.08.2024 | 23,74 | 23,92 | 23,74 | 23,92 | -0,04% | 92,00 |
| 19.08.2024 | 23,48 | 23,93 | 23,48 | 23,93 | -1,12% | 156,00 |
| 16.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,13% | 20,00 |
| 15.08.2024 | 24,28 | 24,28 | 23,93 | 23,93 | -1,24% | 837,00 |
| 14.08.2024 | 24,00 | 24,61 | 24,00 | 24,23 | 1,51% | 283,00 |
| 13.08.2024 | 25,12 | 25,12 | 23,87 | 23,87 | -3,28% | 533,00 |
| 12.08.2024 | 24,72 | 25,00 | 24,49 | 24,68 | -1,10% | - |
| 09.08.2024 | 24,91 | 25,19 | 24,59 | 24,96 | 0,30% | - |
| 08.08.2024 | 23,87 | 24,88 | 23,87 | 24,88 | 4,27% | 264,00 |
| 07.08.2024 | 23,51 | 24,42 | 23,00 | 23,86 | 10,36% | 826,00 |
| 06.08.2024 | 22,02 | 22,02 | 21,62 | 21,62 | 0,42% | 197,00 |
| 05.08.2024 | 20,69 | 21,53 | 20,69 | 21,53 | -2,36% | 1.029,00 |