Börse:
23,009$
0,83%
Echtzeit-Aktienkurs Exelixis Inc.
Bid:
22,827$
Ask:
23,191$
Aktienkurse zur Exelixis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 22,22 | 23,10 | 22,22 | 22,82 | 3,07% | 2.472.585,00 |
| 22.01.2021 | 21,23 | 22,29 | 21,13 | 22,14 | 3,85% | 3.736.127,00 |
| 21.01.2021 | 22,41 | 22,46 | 21,27 | 21,32 | -4,05% | 2.779.936,00 |
| 20.01.2021 | 23,60 | 23,73 | 21,35 | 22,22 | -5,81% | 6.136.578,00 |
| 19.01.2021 | 23,76 | 23,96 | 23,48 | 23,59 | -0,57% | 1.795.275,00 |
| 15.01.2021 | 23,76 | 24,23 | 23,43 | 23,73 | -0,23% | 2.171.307,00 |
| 14.01.2021 | 24,34 | 24,48 | 23,57 | 23,78 | -2,42% | 3.229.716,00 |
| 13.01.2021 | 25,10 | 25,15 | 24,30 | 24,37 | -3,37% | 2.472.988,00 |
| 12.01.2021 | 24,39 | 25,66 | 24,17 | 25,22 | 4,43% | 3.493.093,00 |
| 11.01.2021 | 24,10 | 24,60 | 23,52 | 24,15 | 5,83% | 3.437.441,00 |
| 08.01.2021 | 22,67 | 23,23 | 22,46 | 22,82 | 1,47% | 3.861.960,00 |
| 07.01.2021 | 22,02 | 22,53 | 21,88 | 22,49 | 2,88% | 2.293.805,00 |
| 06.01.2021 | 21,18 | 22,23 | 21,15 | 21,86 | 2,29% | 4.591.218,00 |
| 05.01.2021 | 20,60 | 21,43 | 20,59 | 21,37 | 4,09% | 3.158.203,00 |
| 04.01.2021 | 20,18 | 20,56 | 19,82 | 20,53 | 2,29% | 2.346.102,00 |
| 31.12.2020 | 20,10 | 20,19 | 19,77 | 20,07 | -0,69% | 1.649.451,00 |
| 30.12.2020 | 20,21 | 20,42 | 20,12 | 20,21 | 0,50% | 1.641.473,00 |
| 29.12.2020 | 20,38 | 20,55 | 20,00 | 20,11 | -1,47% | 1.506.582,00 |
| 28.12.2020 | 20,90 | 20,90 | 20,12 | 20,41 | -1,45% | 2.866.799,00 |
| 24.12.2020 | 20,69 | 20,83 | 20,48 | 20,71 | 0,75% | 1.136.714,00 |
| 23.12.2020 | 20,01 | 20,58 | 19,81 | 20,56 | 2,31% | 1.543.588,00 |
| 22.12.2020 | 20,02 | 20,16 | 19,77 | 20,09 | 0,10% | 1.531.897,00 |
| 21.12.2020 | 20,06 | 20,10 | 19,26 | 20,07 | 0,60% | 2.467.417,00 |
| 18.12.2020 | 20,37 | 20,44 | 19,77 | 19,95 | -1,09% | 6.263.010,00 |
| 17.12.2020 | 20,24 | 20,46 | 19,92 | 20,17 | -0,10% | 3.371.512,00 |
| 16.12.2020 | 20,75 | 20,75 | 20,15 | 20,19 | -3,03% | 1.821.639,00 |
| 15.12.2020 | 20,72 | 20,92 | 20,11 | 20,82 | 1,26% | 2.678.970,00 |
| 14.12.2020 | 20,09 | 21,06 | 20,05 | 20,56 | 3,47% | 3.337.806,00 |
| 11.12.2020 | 19,34 | 19,92 | 19,17 | 19,87 | 2,69% | 2.352.188,00 |
| 10.12.2020 | 18,77 | 19,48 | 18,67 | 19,35 | 3,09% | 2.243.562,00 |
| 09.12.2020 | 19,06 | 19,21 | 18,59 | 18,77 | -1,83% | 1.665.257,00 |
| 08.12.2020 | 18,95 | 19,16 | 18,77 | 19,12 | 1,43% | 1.500.940,00 |
| 07.12.2020 | 18,88 | 19,43 | 18,79 | 18,85 | -0,68% | 1.522.877,00 |
| 04.12.2020 | 18,81 | 19,16 | 18,81 | 18,98 | 0,74% | 1.332.279,00 |
| 03.12.2020 | 19,34 | 19,40 | 18,76 | 18,84 | -2,53% | 2.485.414,00 |
| 02.12.2020 | 19,07 | 19,41 | 18,80 | 19,33 | 0,89% | 1.793.575,00 |
| 01.12.2020 | 19,42 | 19,43 | 18,86 | 19,16 | 0,00% | 1.873.609,00 |
| 30.11.2020 | 19,63 | 20,10 | 18,76 | 19,16 | -1,29% | 3.247.690,00 |
| 27.11.2020 | 18,93 | 19,47 | 18,52 | 19,41 | 3,63% | 1.739.988,00 |
| 25.11.2020 | 18,62 | 18,90 | 18,50 | 18,73 | 1,68% | 1.988.616,00 |
| 24.11.2020 | 18,50 | 18,75 | 18,30 | 18,42 | 0,16% | 1.751.096,00 |
| 23.11.2020 | 18,98 | 18,98 | 18,18 | 18,39 | -2,75% | 3.094.988,00 |
| 20.11.2020 | 19,00 | 19,08 | 18,19 | 18,91 | -0,47% | 2.987.883,00 |
| 19.11.2020 | 19,27 | 19,35 | 18,81 | 19,00 | -1,32% | 2.262.321,00 |
| 18.11.2020 | 19,39 | 19,48 | 19,05 | 19,26 | -0,08% | 3.534.476,00 |
| 17.11.2020 | 19,57 | 19,68 | 18,90 | 19,27 | -1,93% | 2.316.398,00 |
| 16.11.2020 | 20,31 | 20,42 | 19,56 | 19,65 | -2,53% | 2.151.987,00 |
| 13.11.2020 | 20,38 | 20,42 | 19,87 | 20,16 | -0,40% | 1.929.104,00 |
| 12.11.2020 | 20,71 | 20,96 | 20,17 | 20,24 | -2,22% | 1.525.312,00 |
| 11.11.2020 | 21,43 | 21,43 | 20,23 | 20,70 | -2,50% | 1.348.652,00 |
| 10.11.2020 | 21,01 | 21,48 | 20,47 | 21,23 | 1,10% | 2.028.253,00 |
| 09.11.2020 | 21,11 | 21,58 | 20,57 | 21,00 | 1,40% | 2.021.632,00 |
| 06.11.2020 | 21,00 | 21,49 | 20,27 | 20,71 | -6,54% | 3.179.254,00 |
| 05.11.2020 | 22,65 | 22,77 | 21,97 | 22,16 | -1,90% | 2.181.255,00 |
| 04.11.2020 | 21,54 | 23,10 | 21,54 | 22,59 | 7,11% | 2.055.678,00 |
| 03.11.2020 | 20,68 | 21,25 | 20,63 | 21,09 | 2,33% | 1.466.816,00 |
| 02.11.2020 | 20,75 | 20,99 | 20,16 | 20,61 | 0,63% | 1.208.482,00 |
| 30.10.2020 | 20,79 | 21,00 | 19,77 | 20,48 | -2,10% | 1.988.635,00 |
| 29.10.2020 | 20,98 | 21,23 | 20,62 | 20,92 | -0,14% | 1.661.066,00 |
| 28.10.2020 | 21,46 | 21,53 | 20,91 | 20,95 | -3,23% | 1.301.496,00 |
| 27.10.2020 | 22,00 | 22,00 | 21,50 | 21,65 | -1,14% | 1.160.120,00 |
| 26.10.2020 | 21,83 | 22,15 | 21,54 | 21,90 | -1,75% | 1.620.570,00 |
| 23.10.2020 | 22,08 | 22,59 | 21,92 | 22,29 | 2,11% | 1.828.886,00 |
| 22.10.2020 | 21,76 | 22,39 | 21,64 | 21,83 | 0,18% | 4.294.714,00 |
| 21.10.2020 | 22,38 | 22,62 | 21,76 | 21,79 | -2,16% | 1.774.715,00 |
| 20.10.2020 | 22,60 | 22,92 | 22,22 | 22,27 | -1,33% | 1.789.081,00 |
| 19.10.2020 | 23,74 | 23,74 | 22,43 | 22,57 | -2,84% | 2.171.796,00 |
| 16.10.2020 | 23,57 | 24,00 | 23,17 | 23,23 | -0,81% | 1.419.760,00 |
| 15.10.2020 | 23,36 | 24,44 | 23,02 | 23,42 | -0,68% | 1.296.698,00 |
| 14.10.2020 | 24,15 | 24,24 | 23,40 | 23,58 | -1,75% | 1.531.142,00 |
| 13.10.2020 | 23,99 | 24,73 | 23,75 | 24,00 | 0,08% | 2.038.678,00 |
| 12.10.2020 | 24,00 | 24,19 | 23,89 | 23,98 | 0,29% | 1.747.218,00 |
| 09.10.2020 | 25,06 | 25,12 | 23,70 | 23,91 | -3,57% | 2.454.682,00 |
| 08.10.2020 | 24,19 | 25,08 | 23,98 | 24,80 | 3,94% | 1.371.315,00 |
| 07.10.2020 | 23,65 | 24,30 | 23,61 | 23,86 | 1,47% | 1.100.579,00 |
| 06.10.2020 | 24,03 | 24,35 | 23,48 | 23,51 | -1,96% | 1.270.076,00 |
| 05.10.2020 | 23,65 | 24,19 | 23,65 | 23,98 | 2,48% | 1.524.839,00 |
| 02.10.2020 | 24,14 | 24,50 | 23,37 | 23,40 | -4,65% | 1.780.791,00 |
| 01.10.2020 | 24,59 | 24,80 | 24,34 | 24,54 | 0,37% | 1.216.980,00 |
| 30.09.2020 | 24,49 | 24,72 | 24,00 | 24,45 | -0,20% | 1.658.934,00 |
| 29.09.2020 | 23,80 | 24,72 | 23,70 | 24,50 | 3,24% | 2.066.462,00 |
| 28.09.2020 | 24,10 | 24,23 | 23,44 | 23,73 | -0,46% | 1.137.847,00 |
| 25.09.2020 | 23,19 | 23,88 | 23,08 | 23,84 | 2,58% | 2.144.220,00 |
| 24.09.2020 | 23,51 | 23,96 | 22,98 | 23,24 | -2,02% | 2.473.014,00 |
| 23.09.2020 | 25,52 | 25,66 | 23,55 | 23,72 | -7,38% | 2.919.185,00 |
| 22.09.2020 | 26,14 | 26,30 | 25,26 | 25,61 | -0,77% | 1.918.173,00 |
| 21.09.2020 | 26,49 | 26,50 | 25,43 | 25,81 | -3,69% | 4.399.829,00 |
| 18.09.2020 | 26,99 | 27,13 | 26,39 | 26,80 | -0,52% | 4.138.630,00 |
| 17.09.2020 | 26,74 | 27,19 | 26,26 | 26,94 | 1,16% | 3.324.752,00 |
| 16.09.2020 | 25,38 | 27,35 | 25,25 | 26,63 | 5,97% | 5.462.737,00 |
| 15.09.2020 | 24,86 | 25,27 | 24,53 | 25,13 | 1,62% | 2.526.865,00 |
| 14.09.2020 | 22,45 | 24,77 | 22,42 | 24,73 | 13,81% | 4.516.205,00 |
| 11.09.2020 | 21,10 | 21,91 | 20,96 | 21,73 | 4,02% | 2.235.621,00 |
| 10.09.2020 | 21,13 | 21,42 | 20,86 | 20,89 | -1,18% | 1.264.304,00 |
| 09.09.2020 | 20,99 | 21,32 | 20,75 | 21,14 | 2,10% | 1.165.523,00 |
| 08.09.2020 | 20,65 | 21,21 | 20,14 | 20,71 | 0,17% | 1.923.325,00 |
| 04.09.2020 | 20,74 | 20,86 | 19,84 | 20,67 | -0,29% | 1.442.146,00 |
| 03.09.2020 | 21,90 | 21,95 | 20,67 | 20,73 | -5,39% | 1.422.875,00 |
| 02.09.2020 | 21,62 | 21,98 | 21,37 | 21,91 | 1,53% | 1.011.757,00 |
| 01.09.2020 | 22,11 | 22,29 | 21,54 | 21,58 | -2,88% | 1.358.065,00 |