22,484$
-1,71%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,00 | 23,23 | 22,46 | 22,49 | -1,68% | 2.604.123,00 |
| 17.04.2024 | 22,90 | 23,29 | 22,82 | 22,88 | 0,24% | 2.795.477,00 |
| 16.04.2024 | 22,60 | 23,08 | 22,53 | 22,82 | 0,53% | 1.693.751,00 |
| 15.04.2024 | 22,93 | 23,07 | 22,64 | 22,70 | -0,48% | 1.783.790,00 |
| 12.04.2024 | 22,70 | 23,05 | 22,63 | 22,81 | 0,71% | 1.943.107,00 |
| 11.04.2024 | 23,37 | 23,39 | 22,42 | 22,65 | -4,35% | 2.357.603,00 |
| 10.04.2024 | 23,57 | 23,80 | 23,38 | 23,68 | -0,17% | 1.477.262,00 |
| 09.04.2024 | 23,33 | 23,75 | 23,29 | 23,72 | 1,63% | 1.294.086,00 |
| 08.04.2024 | 23,02 | 23,43 | 22,85 | 23,34 | 0,86% | 1.677.323,00 |
| 05.04.2024 | 23,42 | 23,45 | 23,08 | 23,14 | -1,47% | 1.942.244,00 |
| 04.04.2024 | 23,85 | 23,96 | 23,38 | 23,49 | -0,82% | 2.293.515,00 |
| 03.04.2024 | 23,34 | 23,84 | 23,34 | 23,68 | 1,46% | 1.782.178,00 |
| 02.04.2024 | 23,53 | 23,59 | 23,24 | 23,34 | -1,44% | 2.349.018,00 |
| 01.04.2024 | 23,57 | 23,71 | 23,22 | 23,68 | -0,21% | 2.017.398,00 |
| 28.03.2024 | 23,93 | 23,98 | 22,70 | 23,73 | -0,54% | 2.953.471,00 |
| 27.03.2024 | 23,78 | 23,90 | 23,66 | 23,86 | 1,06% | 1.615.533,00 |
| 26.03.2024 | 23,70 | 23,80 | 23,58 | 23,61 | -0,38% | 1.879.807,00 |
| 25.03.2024 | 23,75 | 23,93 | 23,65 | 23,70 | -0,34% | 2.257.961,00 |
| 22.03.2024 | 24,02 | 24,05 | 23,77 | 23,78 | -0,59% | 1.933.633,00 |
| 21.03.2024 | 23,82 | 24,07 | 23,56 | 23,92 | 0,89% | 2.685.865,00 |
| 20.03.2024 | 23,41 | 23,73 | 23,28 | 23,71 | 1,02% | 2.231.779,00 |
| 19.03.2024 | 23,19 | 23,51 | 23,18 | 23,47 | 1,29% | 2.407.714,00 |
| 18.03.2024 | 23,14 | 23,42 | 23,06 | 23,17 | 0,83% | 2.385.578,00 |
| 15.03.2024 | 22,62 | 23,02 | 22,55 | 22,98 | 1,64% | 4.872.379,00 |
| 14.03.2024 | 23,02 | 23,10 | 22,40 | 22,61 | -1,99% | 2.471.694,00 |
| 13.03.2024 | 22,77 | 23,19 | 22,77 | 23,07 | 1,67% | 2.642.660,00 |
| 12.03.2024 | 22,42 | 22,71 | 22,32 | 22,69 | 1,02% | 2.492.894,00 |
| 11.03.2024 | 22,34 | 22,59 | 22,24 | 22,46 | 1,13% | 2.164.240,00 |
| 08.03.2024 | 22,12 | 22,38 | 22,05 | 22,21 | 0,59% | 1.342.933,00 |
| 07.03.2024 | 22,49 | 22,51 | 22,08 | 22,08 | -1,34% | 2.357.789,00 |
| 06.03.2024 | 22,33 | 22,54 | 22,31 | 22,38 | 0,49% | 1.878.971,00 |
| 05.03.2024 | 22,57 | 22,81 | 22,24 | 22,27 | -1,29% | 2.457.044,00 |
| 04.03.2024 | 22,48 | 22,66 | 22,23 | 22,56 | 1,44% | 2.374.981,00 |
| 01.03.2024 | 22,01 | 22,63 | 22,01 | 22,24 | 1,55% | 3.445.479,00 |
| 29.02.2024 | 22,08 | 22,25 | 21,87 | 21,90 | -0,05% | 3.441.553,00 |
| 28.02.2024 | 21,64 | 22,04 | 21,49 | 21,91 | 0,92% | 2.586.317,00 |
| 27.02.2024 | 21,97 | 22,03 | 21,61 | 21,71 | -1,14% | 2.764.962,00 |
| 26.02.2024 | 21,49 | 21,99 | 21,49 | 21,96 | 2,00% | 2.255.130,00 |
| 23.02.2024 | 21,29 | 21,78 | 21,14 | 21,53 | 3,86% | 2.797.521,00 |
| 22.02.2024 | 20,72 | 20,88 | 20,49 | 20,73 | 0,05% | 1.808.893,00 |
| 21.02.2024 | 20,59 | 20,78 | 20,57 | 20,72 | 0,39% | 1.977.722,00 |
| 20.02.2024 | 20,45 | 20,81 | 20,43 | 20,64 | 0,78% | 2.089.184,00 |
| 16.02.2024 | 20,56 | 20,84 | 20,38 | 20,48 | -0,56% | 2.415.312,00 |
| 15.02.2024 | 20,52 | 20,93 | 20,44 | 20,60 | 1,01% | 2.436.982,00 |
| 14.02.2024 | 20,27 | 20,58 | 20,21 | 20,39 | 0,79% | 2.114.073,00 |
| 13.02.2024 | 20,30 | 20,70 | 20,15 | 20,23 | -0,78% | 2.593.796,00 |
| 12.02.2024 | 20,24 | 20,45 | 20,02 | 20,39 | 0,84% | 3.517.579,00 |
| 09.02.2024 | 20,30 | 20,42 | 20,11 | 20,22 | 0,20% | 2.423.668,00 |
| 08.02.2024 | 20,18 | 20,69 | 20,12 | 20,18 | 0,00% | 3.079.018,00 |
| 07.02.2024 | 21,09 | 21,23 | 20,15 | 20,18 | -7,56% | 3.376.280,00 |
| 06.02.2024 | 21,36 | 21,90 | 21,36 | 21,83 | 1,96% | 1.910.831,00 |
| 05.02.2024 | 21,29 | 21,54 | 21,18 | 21,41 | -0,37% | 1.183.565,00 |
| 02.02.2024 | 21,75 | 21,75 | 21,36 | 21,49 | -1,15% | 1.208.491,00 |
| 01.02.2024 | 21,75 | 21,88 | 21,54 | 21,74 | -0,05% | 1.472.352,00 |
| 31.01.2024 | 21,93 | 22,05 | 21,74 | 21,75 | -0,64% | 1.516.773,00 |
| 30.01.2024 | 21,97 | 22,01 | 21,73 | 21,89 | -0,05% | 2.816.890,00 |
| 29.01.2024 | 21,89 | 22,02 | 21,82 | 21,90 | -0,99% | 1.473.184,00 |
| 26.01.2024 | 22,30 | 22,37 | 22,04 | 22,12 | 0,14% | 1.159.511,00 |
| 25.01.2024 | 22,14 | 22,45 | 21,85 | 22,09 | -0,09% | 3.017.609,00 |
| 24.01.2024 | 22,61 | 22,70 | 22,06 | 22,11 | -2,21% | 2.892.461,00 |
| 23.01.2024 | 22,60 | 22,70 | 22,30 | 22,61 | -0,13% | 1.375.159,00 |
| 22.01.2024 | 22,50 | 22,79 | 22,37 | 22,64 | 0,71% | 2.701.266,00 |
| 19.01.2024 | 22,29 | 22,48 | 22,03 | 22,48 | 0,94% | 1.976.009,00 |
| 18.01.2024 | 22,47 | 22,47 | 21,96 | 22,27 | -1,20% | 1.649.823,00 |
| 17.01.2024 | 22,49 | 22,71 | 22,22 | 22,54 | 0,00% | 1.706.549,00 |
| 16.01.2024 | 22,60 | 22,63 | 22,31 | 22,54 | -0,70% | 1.505.786,00 |
| 12.01.2024 | 22,59 | 22,97 | 22,52 | 22,70 | 1,29% | 1.641.257,00 |
| 11.01.2024 | 22,68 | 22,78 | 22,36 | 22,41 | -2,01% | 2.613.233,00 |
| 10.01.2024 | 23,38 | 23,69 | 22,77 | 22,87 | -1,72% | 3.050.626,00 |
| 09.01.2024 | 22,70 | 23,36 | 22,60 | 23,27 | 3,28% | 3.042.873,00 |
| 08.01.2024 | 20,36 | 22,57 | 19,20 | 22,53 | -3,06% | 5.822.030,00 |
| 05.01.2024 | 23,50 | 23,50 | 23,10 | 23,24 | -1,57% | 2.430.336,00 |
| 04.01.2024 | 23,74 | 23,96 | 23,57 | 23,61 | -0,55% | 2.217.178,00 |
| 03.01.2024 | 23,85 | 23,98 | 23,56 | 23,74 | -0,77% | 2.059.074,00 |
| 02.01.2024 | 23,89 | 24,34 | 23,80 | 23,93 | -0,27% | 1.329.492,00 |
| 29.12.2023 | 24,10 | 24,15 | 23,96 | 23,99 | -0,58% | 1.240.495,00 |
| 28.12.2023 | 24,05 | 24,23 | 23,98 | 24,13 | 0,33% | 1.427.868,00 |
| 27.12.2023 | 24,00 | 24,08 | 23,94 | 24,05 | 0,12% | 1.258.758,00 |
| 26.12.2023 | 24,00 | 24,15 | 23,93 | 24,02 | 0,33% | 2.559.124,00 |
| 22.12.2023 | 23,60 | 23,99 | 23,60 | 23,94 | 1,96% | 1.192.869,00 |
| 21.12.2023 | 23,41 | 23,61 | 23,24 | 23,48 | 1,08% | 1.548.359,00 |
| 20.12.2023 | 23,76 | 23,85 | 23,18 | 23,23 | -2,56% | 1.928.869,00 |
| 19.12.2023 | 23,51 | 23,91 | 23,45 | 23,84 | 2,14% | 3.443.533,00 |
| 18.12.2023 | 23,50 | 23,53 | 23,30 | 23,34 | -0,30% | 1.668.091,00 |
| 15.12.2023 | 23,35 | 23,68 | 23,16 | 23,41 | 0,52% | 3.560.748,00 |
| 14.12.2023 | 23,56 | 23,70 | 23,01 | 23,29 | -1,27% | 2.696.096,00 |
| 13.12.2023 | 22,85 | 23,62 | 22,85 | 23,59 | 3,60% | 2.568.000,00 |
| 12.12.2023 | 22,07 | 22,96 | 22,03 | 22,77 | 3,27% | 2.155.403,00 |
| 11.12.2023 | 22,00 | 22,17 | 21,93 | 22,05 | 0,23% | 2.175.866,00 |
| 08.12.2023 | 21,97 | 22,15 | 21,81 | 22,00 | 0,09% | 1.426.362,00 |
| 07.12.2023 | 21,91 | 22,08 | 21,72 | 21,98 | 0,18% | 1.534.497,00 |
| 06.12.2023 | 21,91 | 22,06 | 21,61 | 21,94 | 0,32% | 1.903.618,00 |
| 05.12.2023 | 22,33 | 22,41 | 21,86 | 21,87 | -2,50% | 2.075.210,00 |
| 04.12.2023 | 21,84 | 22,44 | 21,81 | 22,43 | 2,23% | 2.032.287,00 |
| 01.12.2023 | 21,83 | 21,98 | 21,63 | 21,94 | 0,60% | 1.854.533,00 |
| 30.11.2023 | 21,39 | 22,08 | 21,39 | 21,81 | 2,54% | 3.140.900,00 |
| 29.11.2023 | 21,02 | 21,53 | 20,96 | 21,27 | 1,05% | 2.050.693,00 |
| 28.11.2023 | 21,55 | 21,55 | 20,97 | 21,05 | -2,59% | 1.541.417,00 |
| 27.11.2023 | 21,60 | 21,70 | 21,45 | 21,61 | -0,32% | 1.744.096,00 |
| 24.11.2023 | 21,59 | 21,75 | 21,56 | 21,68 | 0,84% | 934.276,00 |