48,698€
-0,56%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 48,15 | 48,86 | 48,15 | 48,58 | -0,80% | 265,00 |
| 23.07.2026 | 48,48 | 48,97 | 46,06 | 48,97 | 0,31% | 690,00 |
| 22.07.2026 | 49,81 | 49,81 | 48,74 | 48,82 | -0,97% | 223,00 |
| 21.07.2026 | 48,59 | 49,86 | 48,59 | 49,30 | -0,47% | 1.200,00 |
| 20.07.2026 | 49,07 | 49,58 | 49,07 | 49,54 | 4,71% | 163,00 |
| 17.07.2026 | 47,31 | 47,31 | 47,31 | 47,31 | -2,78% | 4,00 |
| 16.07.2026 | 49,56 | 49,56 | 48,66 | 48,66 | 0,59% | 156,00 |
| 15.07.2026 | 49,72 | 49,72 | 47,46 | 48,38 | -0,92% | 324,00 |
| 14.07.2026 | 48,40 | 48,83 | 48,40 | 48,83 | 0,67% | 151,00 |
| 13.07.2026 | 49,91 | 49,91 | 48,50 | 48,50 | -2,48% | 249,00 |
| 10.07.2026 | 49,04 | 49,74 | 48,84 | 49,74 | -0,51% | 669,00 |
| 09.07.2026 | 49,78 | 49,99 | 48,68 | 49,99 | 2,94% | 360,00 |
| 08.07.2026 | 50,52 | 50,55 | 48,56 | 48,56 | -2,80% | 77,00 |
| 07.07.2026 | 48,83 | 50,36 | 48,01 | 49,96 | 3,14% | 1.124,00 |
| 06.07.2026 | 48,24 | 49,59 | 48,24 | 48,44 | 0,03% | 852,00 |
| 03.07.2026 | 49,00 | 49,00 | 47,16 | 48,43 | -0,24% | 545,00 |
| 02.07.2026 | 47,75 | 48,93 | 47,75 | 48,54 | 1,81% | 667,00 |
| 01.07.2026 | 48,11 | 48,12 | 47,00 | 47,68 | -0,29% | 421,00 |
| 30.06.2026 | 47,16 | 48,48 | 47,16 | 47,82 | 1,16% | 686,00 |
| 29.06.2026 | 48,50 | 48,68 | 47,27 | 47,27 | -1,59% | 1.703,00 |
| 26.06.2026 | 47,23 | 48,26 | 46,11 | 48,03 | 1,99% | - |
| 25.06.2026 | 47,48 | 47,64 | 45,27 | 47,10 | 2,13% | - |
| 24.06.2026 | 45,47 | 46,59 | 44,92 | 46,12 | 2,05% | - |
| 23.06.2026 | 44,25 | 45,50 | 43,93 | 45,19 | 1,15% | - |
| 22.06.2026 | 45,83 | 46,06 | 44,53 | 44,68 | -2,84% | - |
| 19.06.2026 | 45,76 | 46,50 | 44,60 | 45,98 | 1,47% | 8.698,00 |
| 18.06.2026 | 46,50 | 49,62 | 44,63 | 45,32 | -0,94% | 5.552,00 |
| 17.06.2026 | 44,43 | 46,00 | 44,43 | 45,75 | 1,31% | 1.653,00 |
| 16.06.2026 | 45,64 | 45,64 | 45,16 | 45,16 | -1,01% | 4,00 |
| 15.06.2026 | 47,37 | 47,45 | 45,28 | 45,62 | -1,20% | 1.079,00 |
| 12.06.2026 | 45,62 | 46,93 | 45,62 | 46,17 | -0,27% | 237,00 |
| 11.06.2026 | 45,13 | 46,61 | 45,13 | 46,30 | 0,36% | 627,00 |
| 10.06.2026 | 45,01 | 46,16 | 45,01 | 46,13 | 0,24% | 176,00 |
| 09.06.2026 | 45,67 | 46,17 | 45,28 | 46,02 | 1,14% | 257,00 |
| 08.06.2026 | 46,51 | 46,51 | 45,50 | 45,50 | -0,07% | 927,00 |
| 05.06.2026 | 44,02 | 45,82 | 44,02 | 45,53 | 1,00% | 60,00 |
| 04.06.2026 | 43,66 | 45,08 | 43,53 | 45,08 | 1,55% | 70,00 |
| 03.06.2026 | 41,33 | 44,39 | 41,33 | 44,39 | 5,98% | 104,00 |
| 02.06.2026 | 42,53 | 43,39 | 41,67 | 41,89 | -3,12% | 421,00 |
| 01.06.2026 | 44,12 | 44,69 | 43,13 | 43,24 | -0,89% | 1.033,00 |
| 29.05.2026 | 44,72 | 44,72 | 43,63 | 43,63 | -3,33% | 128,00 |
| 28.05.2026 | 42,42 | 45,38 | 42,21 | 45,13 | 3,69% | 1.706,00 |
| 27.05.2026 | 42,93 | 43,68 | 42,93 | 43,53 | 1,42% | - |
| 26.05.2026 | 43,03 | 43,23 | 42,92 | 42,92 | -2,80% | 260,00 |
| 25.05.2026 | 44,23 | 44,25 | 44,15 | 44,15 | 3,49% | 126,00 |
| 22.05.2026 | 43,49 | 43,54 | 42,66 | 42,66 | -0,51% | 699,00 |
| 21.05.2026 | 43,09 | 43,09 | 42,88 | 42,88 | -0,15% | 170,00 |
| 20.05.2026 | 42,75 | 43,00 | 42,74 | 42,95 | 1,40% | 391,00 |
| 19.05.2026 | 42,20 | 43,16 | 41,91 | 42,35 | -0,34% | 71,00 |
| 18.05.2026 | 42,29 | 43,35 | 41,50 | 42,50 | -1,21% | 486,00 |
| 15.05.2026 | 44,04 | 44,04 | 42,62 | 43,02 | -1,27% | 168,00 |
| 14.05.2026 | 43,36 | 43,57 | 43,36 | 43,57 | 0,16% | 39,00 |
| 13.05.2026 | 41,81 | 43,50 | 41,81 | 43,50 | 3,39% | 305,00 |
| 12.05.2026 | 42,59 | 42,59 | 41,88 | 42,08 | 0,51% | 1.068,00 |
| 11.05.2026 | 40,93 | 42,54 | 40,93 | 41,86 | 3,85% | 538,00 |
| 08.05.2026 | 40,63 | 40,64 | 39,36 | 40,31 | 1,79% | 404,00 |
| 07.05.2026 | 41,50 | 41,50 | 39,60 | 39,60 | -4,57% | 128,00 |
| 06.05.2026 | 40,64 | 41,50 | 40,60 | 41,50 | 9,25% | 540,00 |
| 05.05.2026 | 37,48 | 38,63 | 37,48 | 37,98 | 3,54% | 185,00 |
| 04.05.2026 | 37,30 | 37,83 | 36,68 | 36,68 | -5,50% | 378,00 |
| 30.04.2026 | 37,64 | 38,82 | 37,64 | 38,82 | 1,52% | 199,00 |
| 29.04.2026 | 38,29 | 38,29 | 38,14 | 38,24 | -1,68% | 127,00 |
| 28.04.2026 | 39,30 | 39,30 | 37,66 | 38,89 | 1,58% | 16,00 |
| 27.04.2026 | 38,85 | 38,85 | 37,90 | 38,29 | 0,87% | 148,00 |
| 24.04.2026 | 39,69 | 39,69 | 37,96 | 37,96 | -5,50% | 392,00 |
| 23.04.2026 | 40,53 | 40,53 | 40,17 | 40,17 | -0,35% | 99,00 |
| 22.04.2026 | 38,81 | 40,31 | 38,71 | 40,31 | 3,61% | 587,00 |
| 21.04.2026 | 37,65 | 38,90 | 37,65 | 38,90 | 3,98% | 101,00 |
| 20.04.2026 | 38,31 | 38,31 | 37,41 | 37,41 | -1,97% | 55,00 |
| 17.04.2026 | 38,17 | 38,17 | 37,88 | 38,16 | 2,05% | 19,00 |
| 16.04.2026 | 37,48 | 37,48 | 37,40 | 37,40 | -1,97% | 70,00 |
| 15.04.2026 | 38,43 | 38,48 | 38,15 | 38,15 | -2,33% | 417,00 |
| 14.04.2026 | 37,37 | 39,06 | 37,37 | 39,06 | 6,69% | 173,00 |
| 13.04.2026 | 37,10 | 37,10 | 36,60 | 36,61 | -2,66% | 234,00 |
| 10.04.2026 | 39,00 | 39,00 | 37,44 | 37,61 | -2,01% | 388,00 |
| 09.04.2026 | 38,38 | 38,38 | 38,38 | 38,38 | 1,12% | 94,00 |
| 08.04.2026 | 38,40 | 38,40 | 37,95 | 37,95 | -0,71% | 23,00 |
| 07.04.2026 | 38,59 | 38,59 | 37,28 | 38,22 | 1,11% | 82,00 |
| 02.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,77% | 1,00 |
| 01.04.2026 | 37,83 | 37,83 | 36,78 | 36,78 | -1,50% | 12,00 |
| 31.03.2026 | 37,05 | 37,34 | 36,43 | 37,34 | 1,22% | 26,00 |
| 30.03.2026 | 36,00 | 36,89 | 36,00 | 36,89 | 0,68% | 534,00 |
| 27.03.2026 | 36,89 | 37,15 | 36,40 | 36,64 | -1,20% | - |
| 26.03.2026 | 36,85 | 37,42 | 36,35 | 37,09 | 0,11% | - |
| 25.03.2026 | 36,08 | 37,58 | 35,58 | 37,05 | 3,22% | - |
| 24.03.2026 | 36,56 | 36,56 | 35,56 | 35,89 | 0,50% | 20,00 |
| 23.03.2026 | 35,15 | 36,34 | 35,15 | 35,71 | -0,53% | 403,00 |
| 20.03.2026 | 36,18 | 36,20 | 35,90 | 35,90 | 1,13% | 307,00 |
| 19.03.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,07% | 10,00 |
| 18.03.2026 | 36,49 | 36,71 | 35,61 | 35,89 | -0,60% | - |
| 17.03.2026 | 36,25 | 36,53 | 35,16 | 36,10 | 1,09% | 891,00 |
| 16.03.2026 | 36,98 | 37,33 | 35,71 | 35,71 | 0,22% | 1.066,00 |
| 13.03.2026 | 36,39 | 36,92 | 35,63 | 35,63 | 0,08% | 153,00 |
| 12.03.2026 | 35,29 | 36,66 | 35,29 | 35,60 | -0,22% | 160,00 |
| 11.03.2026 | 35,64 | 35,70 | 35,64 | 35,68 | -0,83% | 320,00 |
| 10.03.2026 | 36,04 | 36,68 | 35,98 | 35,98 | 1,64% | 72,00 |
| 09.03.2026 | 35,96 | 36,22 | 35,03 | 35,40 | 0,48% | 210,00 |
| 06.03.2026 | 34,98 | 35,23 | 34,97 | 35,23 | -2,63% | 54,00 |
| 05.03.2026 | 36,23 | 36,24 | 36,18 | 36,18 | 2,41% | 551,00 |
| 04.03.2026 | 35,11 | 35,33 | 35,01 | 35,33 | 0,54% | 2.478,00 |