20,340€
-1,07%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 20,71 | 20,85 | 20,14 | 20,31 | -1,22% | - |
02.05.2024 | 20,26 | 20,61 | 20,26 | 20,56 | -5,69% | 606,00 |
30.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,02% | 500,00 |
29.04.2024 | 22,24 | 22,25 | 22,24 | 22,25 | 0,61% | 2.022,00 |
26.04.2024 | 22,07 | 22,14 | 21,69 | 22,12 | 2,43% | - |
25.04.2024 | 21,56 | 21,59 | 21,56 | 21,59 | -1,82% | 21,00 |
24.04.2024 | 21,65 | 21,99 | 21,65 | 21,99 | 1,15% | 517,00 |
23.04.2024 | 21,67 | 21,74 | 21,21 | 21,74 | 1,59% | 1.341,00 |
22.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,52% | 65,00 |
19.04.2024 | 20,96 | 21,08 | 20,96 | 21,08 | -2,04% | 202,00 |
18.04.2024 | 21,54 | 21,81 | 21,45 | 21,52 | -0,37% | - |
17.04.2024 | 21,29 | 21,60 | 20,99 | 21,60 | 0,44% | 472,00 |
16.04.2024 | 21,36 | 21,55 | 21,22 | 21,51 | -0,09% | - |
15.04.2024 | 21,51 | 21,68 | 21,25 | 21,53 | 0,91% | - |
12.04.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 1,09% | 350,00 |
11.04.2024 | 21,79 | 21,79 | 20,89 | 21,10 | -4,00% | 1.105,00 |
10.04.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 1,20% | 228,00 |
09.04.2024 | 21,55 | 21,88 | 21,41 | 21,72 | 1,76% | - |
08.04.2024 | 21,33 | 21,50 | 21,08 | 21,35 | 1,26% | - |
05.04.2024 | 21,48 | 21,48 | 21,08 | 21,08 | -2,18% | 617,00 |
04.04.2024 | 22,09 | 22,09 | 21,55 | 21,55 | -0,87% | 35,00 |
03.04.2024 | 21,61 | 21,79 | 21,50 | 21,74 | -0,73% | - |
02.04.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,53% | 2,00 |
28.03.2024 | 21,64 | 22,24 | 21,04 | 22,24 | 1,69% | 1.877,00 |
27.03.2024 | 22,08 | 22,08 | 21,87 | 21,87 | 1,63% | 70,00 |
26.03.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -2,14% | 115,00 |
25.03.2024 | 21,57 | 22,35 | 21,57 | 21,99 | 1,85% | 31,00 |
22.03.2024 | 21,72 | 21,72 | 21,59 | 21,59 | -1,68% | 280,00 |
21.03.2024 | 21,70 | 22,08 | 21,59 | 21,96 | 1,24% | - |
20.03.2024 | 21,54 | 21,69 | 21,54 | 21,69 | 0,25% | 210,00 |
19.03.2024 | 21,29 | 21,66 | 21,07 | 21,64 | 1,05% | - |
18.03.2024 | 21,20 | 21,41 | 21,20 | 21,41 | 2,44% | 1.006,00 |
15.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,85% | 50,00 |
14.03.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -2,01% | 245,00 |
13.03.2024 | 20,84 | 21,15 | 20,84 | 20,94 | 1,85% | 265,00 |
12.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,68% | 15,00 |
11.03.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 1,15% | 200,00 |
08.03.2024 | 20,40 | 20,40 | 19,99 | 19,99 | -2,30% | 120,00 |
07.03.2024 | 20,85 | 20,85 | 20,46 | 20,46 | -0,97% | 375,00 |
06.03.2024 | 20,92 | 20,94 | 20,51 | 20,66 | -1,05% | 1.350,00 |
05.03.2024 | 20,56 | 20,88 | 20,56 | 20,88 | 0,10% | 100,00 |
04.03.2024 | 20,27 | 20,89 | 20,27 | 20,86 | 1,41% | 19,00 |
01.03.2024 | 20,22 | 20,57 | 20,22 | 20,57 | 4,39% | 1.195,00 |
29.02.2024 | 19,96 | 19,96 | 19,71 | 19,71 | -1,87% | 400,00 |
28.02.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 0,58% | 1,00 |
27.02.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -0,57% | 1,00 |
26.02.2024 | 20,09 | 20,09 | 20,08 | 20,08 | 3,51% | 61,00 |
23.02.2024 | 19,79 | 19,79 | 18,76 | 19,40 | 0,91% | 1.434,00 |
22.02.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,69% | 150,00 |
21.02.2024 | 19,05 | 19,22 | 18,97 | 19,09 | 0,67% | - |
20.02.2024 | 19,01 | 19,27 | 18,84 | 18,97 | -1,03% | 1.215,00 |
19.02.2024 | 19,12 | 19,19 | 19,10 | 19,16 | 0,33% | - |
16.02.2024 | 19,19 | 19,28 | 19,00 | 19,10 | 0,26% | - |
15.02.2024 | 19,44 | 19,44 | 19,05 | 19,05 | -0,31% | 219,00 |
14.02.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 0,37% | 1,00 |
13.02.2024 | 19,29 | 19,29 | 19,04 | 19,04 | 0,32% | 109,00 |
12.02.2024 | 19,40 | 19,40 | 18,98 | 18,98 | 1,04% | 1.723,00 |
09.02.2024 | 18,98 | 19,30 | 18,79 | 18,79 | 0,13% | 1.513,00 |
08.02.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,82% | 148,00 |
07.02.2024 | 19,33 | 19,33 | 18,92 | 18,92 | -6,22% | 1.106,00 |
06.02.2024 | 20,22 | 20,30 | 20,04 | 20,17 | 0,15% | 545,00 |
05.02.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 1,87% | 4,00 |
02.02.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -0,68% | 41,00 |
01.02.2024 | 20,01 | 20,01 | 19,91 | 19,91 | -1,36% | 104,00 |
31.01.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,37% | 100,00 |
30.01.2024 | 20,20 | 20,31 | 20,09 | 20,26 | 0,52% | - |
29.01.2024 | 20,43 | 20,43 | 20,15 | 20,15 | 0,95% | 24,00 |
26.01.2024 | 20,46 | 20,46 | 19,96 | 19,96 | -2,16% | 230,00 |
25.01.2024 | 20,54 | 20,54 | 20,40 | 20,40 | -0,24% | 30,00 |
24.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -2,62% | 500,00 |
23.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,57% | 1,00 |
22.01.2024 | 20,50 | 20,88 | 20,50 | 20,88 | 1,95% | 634,00 |
19.01.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,56% | 1,00 |
18.01.2024 | 20,73 | 20,85 | 20,24 | 20,60 | -0,56% | - |
17.01.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 1,17% | 15,00 |
16.01.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -2,57% | 25,00 |
15.01.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 1,84% | 1,00 |
12.01.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 0,49% | 872,00 |
11.01.2024 | 20,53 | 20,53 | 20,53 | 20,53 | -1,25% | 54,00 |
10.01.2024 | 21,54 | 21,54 | 20,79 | 20,79 | -0,74% | 732,00 |
09.01.2024 | 20,53 | 21,01 | 20,38 | 20,95 | 5,65% | - |
08.01.2024 | 21,20 | 21,20 | 17,45 | 19,83 | -7,70% | 3.695,00 |
05.01.2024 | 21,50 | 21,50 | 21,40 | 21,48 | 1,13% | 451,00 |
04.01.2024 | 21,45 | 21,45 | 21,24 | 21,24 | -2,52% | 251,00 |
03.01.2024 | 21,85 | 21,85 | 21,79 | 21,79 | -0,68% | 190,00 |
02.01.2024 | 22,00 | 22,03 | 21,80 | 21,94 | 1,20% | 371,00 |
29.12.2023 | 21,59 | 21,68 | 21,59 | 21,68 | -1,23% | 80,00 |
28.12.2023 | 21,42 | 21,95 | 21,42 | 21,95 | 2,19% | 91,00 |
27.12.2023 | 22,04 | 22,04 | 21,46 | 21,48 | -0,74% | 560,00 |
22.12.2023 | 21,62 | 21,64 | 21,62 | 21,64 | 1,88% | 600,00 |
21.12.2023 | 21,13 | 21,60 | 21,13 | 21,24 | -1,48% | 631,00 |
20.12.2023 | 21,68 | 21,68 | 21,56 | 21,56 | -1,24% | 300,00 |
19.12.2023 | 21,59 | 21,83 | 21,59 | 21,83 | 1,11% | 85,00 |
18.12.2023 | 21,74 | 21,74 | 21,19 | 21,59 | 0,05% | 167,00 |
15.12.2023 | 21,59 | 21,59 | 21,58 | 21,58 | 2,76% | 51,00 |
14.12.2023 | 21,96 | 21,96 | 21,00 | 21,00 | -2,87% | 981,00 |
13.12.2023 | 21,34 | 21,62 | 21,34 | 21,62 | 1,60% | 261,00 |
12.12.2023 | 20,99 | 21,28 | 20,90 | 21,28 | 3,50% | 595,00 |
11.12.2023 | 20,36 | 20,56 | 20,36 | 20,56 | 2,44% | 1.102,00 |
08.12.2023 | 20,08 | 20,08 | 20,07 | 20,07 | -1,18% | 400,00 |