21,770€
3,77%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
Ask:
Aktienkurse zur Exelixis Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 21,44 | 21,90 | 21,40 | 21,76 | 1,40% | - |
22.04.2024 | 21,24 | 21,63 | 21,17 | 21,46 | 1,51% | - |
19.04.2024 | 20,93 | 21,33 | 20,89 | 21,14 | 0,09% | - |
18.04.2024 | 21,52 | 21,81 | 21,11 | 21,12 | -1,49% | - |
17.04.2024 | 21,47 | 21,89 | 21,07 | 21,44 | -0,26% | - |
16.04.2024 | 21,36 | 21,71 | 21,22 | 21,49 | 0,63% | - |
15.04.2024 | 21,50 | 21,68 | 21,25 | 21,36 | -0,35% | - |
12.04.2024 | 21,16 | 21,66 | 21,13 | 21,43 | 1,49% | - |
11.04.2024 | 22,05 | 22,09 | 20,91 | 21,12 | -4,20% | 500,00 |
10.04.2024 | 21,87 | 22,16 | 21,63 | 22,04 | 0,99% | - |
09.04.2024 | 21,53 | 21,88 | 21,41 | 21,83 | 1,51% | - |
08.04.2024 | 21,36 | 21,58 | 21,08 | 21,50 | 0,66% | - |
05.04.2024 | 21,75 | 21,77 | 21,04 | 21,36 | -1,48% | - |
04.04.2024 | 21,91 | 22,04 | 21,58 | 21,68 | 0,37% | - |
03.04.2024 | 21,59 | 22,00 | 21,50 | 21,60 | -0,28% | 100,00 |
02.04.2024 | 22,07 | 22,11 | 21,59 | 21,66 | -0,44% | - |
28.03.2024 | 22,03 | 22,21 | 21,24 | 21,76 | -1,00% | - |
27.03.2024 | 21,74 | 22,07 | 21,70 | 21,98 | 2,33% | - |
26.03.2024 | 21,89 | 21,99 | 21,31 | 21,48 | -0,88% | - |
25.03.2024 | 21,96 | 22,20 | 21,66 | 21,67 | -0,71% | - |
22.03.2024 | 22,09 | 22,21 | 21,38 | 21,82 | -0,23% | - |
21.03.2024 | 21,80 | 22,08 | 21,59 | 21,87 | 1,63% | - |
20.03.2024 | 21,58 | 21,73 | 21,43 | 21,52 | 0,58% | - |
19.03.2024 | 21,27 | 21,66 | 21,07 | 21,40 | 0,35% | - |
18.03.2024 | 21,04 | 21,51 | 21,02 | 21,32 | 2,06% | - |
15.03.2024 | 20,71 | 21,11 | 20,60 | 20,89 | 0,10% | - |
14.03.2024 | 21,17 | 21,18 | 20,59 | 20,87 | -0,19% | - |
13.03.2024 | 20,55 | 21,22 | 20,53 | 20,91 | 0,65% | - |
12.03.2024 | 20,63 | 20,80 | 20,34 | 20,78 | 1,00% | - |
11.03.2024 | 20,29 | 20,67 | 20,19 | 20,57 | 1,31% | - |
08.03.2024 | 20,15 | 20,44 | 20,05 | 20,31 | 0,67% | - |
07.03.2024 | 20,44 | 20,74 | 20,17 | 20,17 | -1,85% | - |
06.03.2024 | 20,55 | 20,97 | 20,47 | 20,55 | 0,24% | - |
05.03.2024 | 20,43 | 21,04 | 20,43 | 20,50 | -1,37% | - |
04.03.2024 | 20,53 | 20,85 | 20,41 | 20,79 | 1,22% | - |
01.03.2024 | 20,33 | 20,86 | 20,10 | 20,54 | 1,38% | - |
29.02.2024 | 20,20 | 20,56 | 19,81 | 20,26 | 0,17% | - |
28.02.2024 | 20,03 | 20,34 | 19,78 | 20,22 | 0,95% | - |
27.02.2024 | 20,20 | 20,34 | 19,93 | 20,03 | -1,04% | - |
26.02.2024 | 19,84 | 20,25 | 19,73 | 20,24 | 1,72% | - |
23.02.2024 | 19,57 | 20,14 | 18,92 | 19,90 | 3,94% | - |
22.02.2024 | 19,44 | 19,53 | 18,95 | 19,14 | -0,08% | - |
21.02.2024 | 19,05 | 19,22 | 18,97 | 19,16 | 0,37% | - |
20.02.2024 | 19,08 | 19,28 | 18,85 | 19,09 | -0,29% | - |
19.02.2024 | 19,14 | 19,19 | 19,10 | 19,14 | 0,76% | - |
16.02.2024 | 19,17 | 19,32 | 18,96 | 19,00 | -0,64% | - |
15.02.2024 | 19,03 | 19,39 | 18,86 | 19,12 | 0,51% | - |
14.02.2024 | 18,91 | 19,20 | 18,86 | 19,02 | 0,66% | 70,00 |
13.02.2024 | 18,92 | 19,29 | 18,75 | 18,90 | -0,21% | - |
12.02.2024 | 19,20 | 19,50 | 18,57 | 18,94 | 1,03% | - |
09.02.2024 | 18,72 | 19,30 | 18,64 | 18,75 | 0,13% | - |
08.02.2024 | 18,73 | 19,22 | 18,57 | 18,72 | 0,00% | - |
07.02.2024 | 20,27 | 20,64 | 18,71 | 18,72 | -7,78% | - |
06.02.2024 | 19,97 | 20,37 | 19,89 | 20,30 | 1,89% | - |
05.02.2024 | 19,88 | 20,04 | 19,72 | 19,92 | 0,13% | - |
02.02.2024 | 20,19 | 20,25 | 19,81 | 19,90 | -0,56% | - |
01.02.2024 | 20,19 | 20,35 | 19,83 | 20,01 | -0,60% | - |
31.01.2024 | 20,05 | 20,53 | 20,05 | 20,13 | -0,20% | - |
30.01.2024 | 20,23 | 20,31 | 20,06 | 20,17 | -0,22% | - |
29.01.2024 | 20,42 | 20,50 | 20,07 | 20,22 | -0,69% | - |
26.01.2024 | 20,24 | 20,67 | 20,17 | 20,36 | -0,12% | - |
25.01.2024 | 20,32 | 20,70 | 20,18 | 20,38 | 0,25% | - |
24.01.2024 | 20,93 | 20,96 | 20,28 | 20,33 | -2,42% | 500,00 |
23.01.2024 | 20,77 | 20,97 | 20,57 | 20,84 | 0,10% | - |
22.01.2024 | 20,68 | 20,97 | 20,54 | 20,82 | 0,92% | - |
19.01.2024 | 20,70 | 20,82 | 20,25 | 20,63 | 0,73% | - |
18.01.2024 | 20,71 | 20,85 | 20,24 | 20,48 | -1,13% | - |
17.01.2024 | 20,61 | 20,90 | 20,45 | 20,71 | -0,07% | - |
16.01.2024 | 20,69 | 20,87 | 20,52 | 20,73 | -0,02% | - |
15.01.2024 | 20,75 | 20,78 | 20,70 | 20,73 | -0,07% | - |
12.01.2024 | 20,42 | 20,94 | 20,26 | 20,75 | 1,54% | - |
11.01.2024 | 20,92 | 20,98 | 20,39 | 20,43 | -2,04% | - |
10.01.2024 | 21,27 | 21,69 | 20,76 | 20,86 | -2,00% | - |
09.01.2024 | 20,55 | 21,38 | 20,38 | 21,28 | 3,35% | - |
08.01.2024 | 21,21 | 21,26 | 17,57 | 20,59 | -3,04% | 300,00 |
05.01.2024 | 21,56 | 21,63 | 21,09 | 21,24 | -1,46% | - |
04.01.2024 | 21,76 | 21,99 | 21,37 | 21,55 | -0,81% | - |
03.01.2024 | 21,83 | 22,05 | 21,61 | 21,73 | -0,62% | - |
02.01.2024 | 21,76 | 22,20 | 21,50 | 21,86 | -0,07% | - |
29.12.2023 | 21,85 | 21,90 | 21,73 | 21,88 | 0,34% | - |
28.12.2023 | 21,69 | 21,84 | 21,31 | 21,80 | 0,65% | - |
27.12.2023 | 21,79 | 21,82 | 21,57 | 21,66 | -0,37% | - |
22.12.2023 | 21,30 | 21,79 | 21,08 | 21,74 | 1,90% | - |
21.12.2023 | 21,35 | 21,50 | 21,14 | 21,34 | 0,45% | - |
20.12.2023 | 21,78 | 22,00 | 21,21 | 21,24 | -2,21% | - |
19.12.2023 | 21,34 | 21,78 | 21,31 | 21,72 | 2,07% | - |
18.12.2023 | 21,48 | 21,54 | 21,09 | 21,28 | -0,93% | 4.000,00 |
15.12.2023 | 21,24 | 21,72 | 21,23 | 21,48 | 1,34% | - |
14.12.2023 | 21,75 | 21,80 | 20,91 | 21,20 | -2,30% | - |
13.12.2023 | 20,87 | 21,70 | 20,87 | 21,70 | 2,84% | 140,00 |
12.12.2023 | 20,50 | 21,27 | 20,36 | 21,10 | 2,95% | - |
11.12.2023 | 20,24 | 20,60 | 20,22 | 20,49 | 0,29% | - |
08.12.2023 | 20,35 | 20,60 | 19,97 | 20,43 | 0,37% | - |
07.12.2023 | 20,36 | 20,44 | 20,14 | 20,36 | -0,15% | - |
06.12.2023 | 20,34 | 20,47 | 20,02 | 20,39 | 0,59% | - |
05.12.2023 | 20,60 | 20,89 | 20,25 | 20,27 | -2,10% | - |
04.12.2023 | 20,11 | 20,71 | 20,09 | 20,70 | 4,97% | - |
01.12.2023 | 19,96 | 20,25 | 19,72 | 19,72 | -1,65% | - |
30.11.2023 | 19,58 | 20,24 | 19,44 | 20,05 | 3,46% | - |
29.11.2023 | 19,16 | 19,61 | 19,09 | 19,38 | 1,10% | - |