19,990€
5,24%
Echtzeit-Aktienkurs Exelixis
Bid:
Ask:
Aktienkurse zur Exelixis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 5,55% | 200,00 |
| 30.05.2024 | 18,64 | 19,00 | 18,64 | 19,00 | 0,07% | 44,00 |
| 29.05.2024 | 18,68 | 19,07 | 18,61 | 18,98 | 0,78% | - |
| 28.05.2024 | 18,72 | 18,84 | 18,72 | 18,84 | 1,89% | 1.100,00 |
| 27.05.2024 | 19,19 | 19,19 | 18,49 | 18,49 | -2,48% | 295,00 |
| 24.05.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,84% | 175,00 |
| 23.05.2024 | 19,84 | 19,84 | 19,31 | 19,31 | 0,97% | 45,00 |
| 22.05.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -1,01% | 81,00 |
| 21.05.2024 | 19,60 | 19,60 | 19,32 | 19,32 | -0,31% | 751,00 |
| 20.05.2024 | 19,26 | 19,58 | 19,09 | 19,38 | 0,94% | - |
| 17.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,46% | 10,00 |
| 16.05.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 2,50% | 30,00 |
| 15.05.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -1,31% | 50,00 |
| 14.05.2024 | 19,98 | 19,98 | 19,46 | 19,46 | -1,09% | 92,00 |
| 13.05.2024 | 19,94 | 19,94 | 19,68 | 19,68 | -1,63% | 107,00 |
| 10.05.2024 | 20,07 | 20,07 | 20,00 | 20,00 | -1,62% | 12,00 |
| 09.05.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 1,16% | 55,00 |
| 08.05.2024 | 20,63 | 20,75 | 20,07 | 20,10 | -2,37% | - |
| 07.05.2024 | 20,32 | 20,79 | 20,24 | 20,59 | 1,60% | - |
| 06.05.2024 | 20,13 | 20,26 | 20,13 | 20,26 | -0,44% | 250,00 |
| 03.05.2024 | 20,73 | 20,85 | 20,19 | 20,35 | -1,02% | - |
| 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 | 0,45% | 2.022,00 |
| 26.04.2024 | 22,08 | 22,17 | 21,69 | 22,15 | 2,59% | - |
| 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 | -0,21% | 202,00 |
| 18.04.2024 | 21,52 | 21,81 | 21,13 | 21,13 | -2,20% | - |
| 17.04.2024 | 21,29 | 21,60 | 20,99 | 21,60 | 0,42% | 472,00 |
| 16.04.2024 | 21,36 | 21,71 | 21,22 | 21,51 | 0,73% | - |
| 15.04.2024 | 21,50 | 21,68 | 21,25 | 21,36 | 0,12% | - |
| 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 | 0,66% | 228,00 |
| 09.04.2024 | 21,53 | 21,88 | 21,41 | 21,84 | 1,51% | - |
| 08.04.2024 | 21,36 | 21,58 | 21,08 | 21,51 | 2,04% | - |
| 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 | -1,37% | 35,00 |
| 03.04.2024 | 21,60 | 22,00 | 21,50 | 21,85 | -0,23% | - |
| 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 | -2,04% | 280,00 |
| 21.03.2024 | 21,80 | 22,08 | 21,59 | 22,04 | 1,61% | - |
| 20.03.2024 | 21,54 | 21,69 | 21,54 | 21,69 | 0,39% | 210,00 |
| 19.03.2024 | 21,28 | 21,66 | 21,07 | 21,61 | 0,91% | - |
| 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 | 0,35% | 150,00 |
| 21.02.2024 | 19,05 | 19,22 | 18,97 | 19,16 | 1,02% | - |
| 20.02.2024 | 19,01 | 19,27 | 18,84 | 18,97 | -1,00% | 1.215,00 |
| 19.02.2024 | 19,14 | 19,19 | 19,10 | 19,16 | 0,79% | - |
| 16.02.2024 | 19,17 | 19,32 | 19,00 | 19,01 | -0,22% | - |
| 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 | -0,05% | 100,00 |
| 30.01.2024 | 20,23 | 20,31 | 20,06 | 20,19 | 0,20% | - |
| 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 | -0,02% | 1,00 |
| 18.01.2024 | 20,71 | 20,85 | 20,23 | 20,49 | -1,09% | - |
| 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 | -2,26% | 732,00 |