20,330€
-1,17%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 20,65 | 20,84 | 20,19 | 20,35 | -1,07% | - |
02.05.2024 | 20,50 | 20,70 | 20,15 | 20,57 | -6,58% | - |
30.04.2024 | 22,14 | 22,27 | 20,62 | 22,02 | -0,56% | - |
29.04.2024 | 22,20 | 22,34 | 21,98 | 22,15 | -0,11% | - |
26.04.2024 | 21,93 | 22,20 | 21,64 | 22,17 | 1,19% | - |
25.04.2024 | 22,16 | 22,21 | 21,76 | 21,91 | -1,20% | - |
24.04.2024 | 21,76 | 22,24 | 21,67 | 22,18 | 1,81% | - |
23.04.2024 | 21,36 | 21,93 | 21,36 | 21,78 | 1,54% | - |
22.04.2024 | 21,13 | 21,63 | 21,13 | 21,45 | 1,51% | - |
19.04.2024 | 21,08 | 21,45 | 20,89 | 21,13 | 0,00% | - |
18.04.2024 | 21,38 | 21,80 | 21,11 | 21,13 | -1,49% | - |
17.04.2024 | 21,49 | 21,88 | 21,18 | 21,45 | -0,28% | 2,00 |
16.04.2024 | 21,37 | 21,71 | 21,22 | 21,51 | 0,70% | - |
15.04.2024 | 21,32 | 21,70 | 21,32 | 21,36 | -0,37% | - |
12.04.2024 | 21,12 | 21,66 | 21,00 | 21,44 | 1,52% | 150,00 |
11.04.2024 | 22,04 | 22,10 | 20,91 | 21,12 | -4,48% | 800,00 |
10.04.2024 | 21,85 | 22,16 | 21,63 | 22,11 | 1,24% | - |
09.04.2024 | 21,50 | 21,88 | 21,37 | 21,84 | 1,58% | - |
08.04.2024 | 21,36 | 21,58 | 21,08 | 21,50 | 0,75% | - |
05.04.2024 | 21,68 | 21,77 | 21,04 | 21,34 | -1,52% | - |
04.04.2024 | 21,86 | 22,03 | 21,58 | 21,67 | -0,87% | - |
03.04.2024 | 21,68 | 22,00 | 21,46 | 21,86 | 0,92% | - |
02.04.2024 | 22,00 | 22,07 | 21,59 | 21,66 | -1,59% | - |
28.03.2024 | 22,07 | 22,21 | 21,25 | 22,01 | -0,20% | - |
27.03.2024 | 21,81 | 22,12 | 21,70 | 22,06 | 0,92% | - |
26.03.2024 | 21,92 | 21,97 | 21,52 | 21,86 | -0,16% | - |
25.03.2024 | 22,04 | 22,36 | 21,79 | 21,89 | -0,55% | - |
22.03.2024 | 22,05 | 22,19 | 21,38 | 22,01 | -0,23% | - |
21.03.2024 | 21,72 | 22,07 | 21,49 | 22,06 | 1,66% | - |
20.03.2024 | 21,60 | 21,73 | 21,39 | 21,70 | 0,49% | - |
19.03.2024 | 21,31 | 21,66 | 21,07 | 21,60 | 1,29% | - |
18.03.2024 | 21,11 | 21,51 | 20,98 | 21,32 | 1,04% | - |
15.03.2024 | 20,77 | 21,14 | 20,66 | 21,10 | 1,17% | - |
14.03.2024 | 21,06 | 21,18 | 20,59 | 20,86 | -1,14% | - |
13.03.2024 | 20,77 | 21,22 | 20,53 | 21,10 | 1,61% | - |
12.03.2024 | 20,53 | 20,80 | 20,44 | 20,76 | 1,02% | - |
11.03.2024 | 20,33 | 20,67 | 20,19 | 20,55 | 1,26% | - |
08.03.2024 | 20,18 | 20,44 | 20,05 | 20,30 | 0,57% | - |
07.03.2024 | 20,53 | 20,70 | 20,18 | 20,18 | -2,02% | - |
06.03.2024 | 20,51 | 20,94 | 20,47 | 20,60 | 0,37% | - |
05.03.2024 | 20,80 | 21,03 | 20,49 | 20,52 | -1,18% | 260,00 |
04.03.2024 | 20,49 | 20,87 | 20,41 | 20,77 | 1,19% | - |
01.03.2024 | 20,30 | 20,86 | 20,10 | 20,52 | 0,66% | - |
29.02.2024 | 20,22 | 20,56 | 19,81 | 20,39 | 0,87% | - |
28.02.2024 | 20,02 | 20,34 | 19,84 | 20,21 | 1,00% | - |
27.02.2024 | 20,24 | 20,34 | 19,93 | 20,01 | -1,16% | - |
26.02.2024 | 19,87 | 20,27 | 19,73 | 20,25 | 2,04% | - |
23.02.2024 | 19,14 | 20,14 | 18,92 | 19,84 | 3,66% | - |
22.02.2024 | 19,15 | 19,53 | 18,95 | 19,14 | -0,10% | 65,00 |
21.02.2024 | 19,09 | 19,22 | 18,97 | 19,16 | 0,52% | - |
20.02.2024 | 19,14 | 19,26 | 18,85 | 19,06 | -0,42% | - |
19.02.2024 | 19,15 | 19,19 | 19,03 | 19,14 | 0,63% | - |
16.02.2024 | 18,94 | 19,32 | 18,94 | 19,02 | -0,42% | - |
15.02.2024 | 19,01 | 19,40 | 18,86 | 19,10 | 0,53% | - |
14.02.2024 | 18,89 | 19,20 | 18,71 | 19,00 | 0,58% | - |
13.02.2024 | 19,03 | 19,29 | 18,75 | 18,89 | -0,11% | - |
12.02.2024 | 18,86 | 19,50 | 18,57 | 18,91 | 0,99% | 530,00 |
09.02.2024 | 18,65 | 19,25 | 18,64 | 18,73 | -0,24% | - |
08.02.2024 | 18,75 | 19,21 | 18,67 | 18,77 | 0,11% | - |
07.02.2024 | 20,30 | 20,65 | 18,71 | 18,75 | -7,50% | - |
06.02.2024 | 19,90 | 20,37 | 19,90 | 20,27 | 1,71% | - |
05.02.2024 | 19,87 | 20,04 | 19,72 | 19,93 | -0,05% | - |
02.02.2024 | 20,01 | 20,25 | 19,80 | 19,94 | -0,30% | - |
01.02.2024 | 20,11 | 20,35 | 19,83 | 20,00 | -0,57% | - |
31.01.2024 | 20,33 | 20,33 | 20,05 | 20,12 | -0,42% | - |
30.01.2024 | 20,21 | 20,31 | 20,03 | 20,20 | 0,05% | - |
29.01.2024 | 20,36 | 20,50 | 20,07 | 20,19 | -0,98% | - |
26.01.2024 | 20,37 | 20,58 | 20,08 | 20,39 | 0,07% | - |
25.01.2024 | 20,21 | 20,70 | 20,18 | 20,38 | 0,12% | - |
24.01.2024 | 20,83 | 20,96 | 20,05 | 20,35 | -0,93% | - |
23.01.2024 | 20,80 | 21,01 | 20,54 | 20,54 | -1,25% | - |
22.01.2024 | 20,57 | 20,93 | 20,52 | 20,80 | 1,09% | 56,00 |
19.01.2024 | 20,51 | 20,82 | 20,25 | 20,58 | 0,41% | - |
18.01.2024 | 20,65 | 20,95 | 20,24 | 20,49 | -1,11% | - |
17.01.2024 | 20,72 | 20,90 | 20,45 | 20,72 | -0,10% | 200,00 |
16.01.2024 | 20,73 | 20,91 | 20,52 | 20,74 | 0,05% | 300,00 |
15.01.2024 | 20,73 | 20,78 | 20,70 | 20,73 | 0,00% | - |
12.01.2024 | 20,43 | 20,94 | 20,25 | 20,73 | 1,52% | - |
11.01.2024 | 20,93 | 20,98 | 20,38 | 20,42 | -2,20% | 50,00 |
10.01.2024 | 21,29 | 21,63 | 20,76 | 20,88 | -1,86% | - |
09.01.2024 | 20,54 | 21,37 | 20,38 | 21,28 | 3,48% | - |
08.01.2024 | 21,31 | 21,31 | 17,83 | 20,56 | -3,59% | 450,00 |
05.01.2024 | 21,57 | 21,63 | 21,10 | 21,33 | -1,09% | - |
04.01.2024 | 21,74 | 21,89 | 21,37 | 21,56 | -0,78% | - |
03.01.2024 | 21,93 | 21,99 | 21,61 | 21,73 | -0,59% | - |
02.01.2024 | 21,89 | 22,20 | 21,50 | 21,86 | -0,14% | - |
29.12.2023 | 21,81 | 21,90 | 21,74 | 21,89 | 0,46% | - |
28.12.2023 | 21,59 | 21,87 | 21,59 | 21,79 | 0,65% | - |
27.12.2023 | 21,74 | 21,91 | 21,57 | 21,65 | -0,28% | - |
22.12.2023 | 21,27 | 21,79 | 21,08 | 21,71 | 1,78% | - |
21.12.2023 | 21,38 | 21,50 | 21,14 | 21,33 | 0,47% | 250,00 |
20.12.2023 | 21,71 | 22,00 | 21,21 | 21,23 | -2,23% | - |
19.12.2023 | 21,34 | 21,78 | 21,31 | 21,72 | 1,52% | - |
18.12.2023 | 21,47 | 21,56 | 21,04 | 21,39 | -0,37% | - |
15.12.2023 | 21,34 | 21,70 | 21,23 | 21,47 | 1,08% | - |
14.12.2023 | 21,69 | 21,80 | 20,93 | 21,24 | -1,80% | - |
13.12.2023 | 21,09 | 21,72 | 20,97 | 21,63 | 2,56% | 20,00 |
12.12.2023 | 20,48 | 21,27 | 20,36 | 21,09 | 3,08% | - |
11.12.2023 | 20,61 | 20,61 | 20,21 | 20,46 | 0,07% | - |
08.12.2023 | 20,37 | 20,60 | 20,08 | 20,45 | 0,37% | - |