Exelixis, Inc. EXEL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$58,29-0,12 (-0,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,83 | +0,71 % | $58,35 | $59,28 | $57,76 | 259,56K |
| 2026-09-30 | $58,41 | -0,41 % | $58,90 | $61,14 | $58,40 | 3,06M |
| 2026-09-29 | $58,65 | +0,48 % | $58,06 | $59,13 | $57,53 | 2,24M |
| 2026-09-28 | $58,37 | +0,36 % | $57,97 | $58,66 | $57,51 | 1,28M |
| 2026-09-25 | $58,16 | +0,36 % | $58,25 | $58,62 | $57,63 | 1,99M |
| 2026-09-24 | $57,95 | +2,15 % | $56,70 | $57,99 | $56,58 | 1,93M |
| 2026-09-23 | $56,73 | -2,44 % | $58,22 | $58,66 | $56,26 | 1,43M |
| 2026-09-22 | $58,15 | +1,63 % | $57,65 | $59,09 | $57,33 | 1,86M |
| 2026-09-21 | $57,22 | -1,95 % | $58,61 | $58,81 | $56,90 | 2,10M |
| 2026-09-18 | $58,36 | -0,22 % | $58,29 | $59,15 | $57,90 | 5,24M |
| 2026-09-17 | $58,49 | +3,01 % | $57,23 | $58,52 | $57,23 | 1,79M |
| 2026-09-16 | $56,78 | -0,21 % | $57,04 | $57,78 | $56,33 | 1,88M |
| 2026-09-15 | $56,90 | +1,23 % | $55,93 | $56,97 | $54,95 | 1,98M |
| 2026-09-14 | $56,21 | +0,16 % | $56,44 | $57,07 | $55,91 | 1,74M |
| 2026-09-11 | $56,12 | -2,28 % | $56,76 | $57,43 | $54,55 | 2,92M |
| 2026-09-10 | $57,43 | -1,54 % | $58,33 | $58,33 | $57,23 | 1,79M |
| 2026-09-09 | $58,33 | +1,14 % | $57,60 | $58,36 | $56,95 | 1,77M |
| 2026-09-08 | $57,67 | -2,27 % | $58,97 | $59,41 | $57,55 | 2,54M |
| 2026-09-04 | $59,01 | -0,20 % | $58,50 | $59,26 | $58,46 | 1,58M |
| 2026-09-03 | $59,13 | +1,03 % | $58,75 | $59,72 | $58,20 | 2,14M |
| 2026-09-02 | $58,53 | +2,88 % | $57,21 | $59,11 | $56,70 | 2,85M |
| 2026-09-01 | $56,89 | +4,12 % | $54,75 | $56,97 | $54,75 | 2,41M |
| 2026-08-31 | $54,64 | +0,35 % | $54,10 | $55,02 | $53,43 | 2,25M |
| 2026-08-28 | $54,45 | -1,47 % | $55,14 | $55,25 | $54,12 | 1,49M |
| 2026-08-27 | $55,26 | -1,50 % | $55,76 | $56,08 | $54,83 | 1,49M |
| 2026-08-26 | $56,10 | -1,09 % | $56,54 | $56,90 | $56,06 | 1,82M |
| 2026-08-25 | $56,72 | +3,98 % | $54,95 | $56,74 | $54,95 | 2,02M |
| 2026-08-24 | $54,55 | +0,87 % | $53,89 | $54,79 | $53,39 | 2,42M |
| 2026-08-21 | $54,08 | +0,73 % | $53,74 | $54,68 | $53,70 | 1,95M |
| 2026-08-20 | $53,69 | -1,29 % | $53,76 | $54,50 | $53,44 | 1,95M |
| 2026-08-19 | $54,39 | +2,39 % | $53,46 | $54,58 | $53,10 | 2,50M |
| 2026-08-18 | $53,12 | +1,53 % | $52,32 | $53,36 | $52,11 | 1,29M |
| 2026-08-17 | $52,32 | +2,11 % | $51,25 | $52,70 | $50,81 | 2,37M |
| 2026-08-14 | $51,24 | +1,24 % | $50,32 | $51,29 | $50,02 | 2,34M |
| 2026-08-13 | $50,61 | +0,46 % | $50,54 | $51,14 | $49,97 | 1,95M |
| 2026-08-12 | $50,38 | -1,85 % | $51,00 | $51,52 | $50,30 | 2,94M |
| 2026-08-11 | $51,33 | -3,08 % | $52,87 | $53,49 | $51,14 | 2,04M |
| 2026-08-10 | $52,96 | -2,05 % | $54,00 | $54,03 | $52,47 | 3,35M |
| 2026-08-07 | $54,07 | +3,58 % | $52,69 | $54,14 | $52,17 | 3,55M |
| 2026-08-06 | $52,20 | -7,94 % | $52,92 | $55,44 | $51,76 | 5,41M |
| 2026-08-05 | $56,70 | +1,25 % | $56,27 | $56,95 | $55,57 | 4,20M |
| 2026-08-04 | $56,00 | +1,71 % | $55,06 | $56,47 | $54,26 | 2,73M |
| 2026-08-03 | $55,06 | +3,83 % | $53,07 | $55,15 | $52,32 | 4,30M |
| 2026-07-31 | $53,03 | -5,25 % | $55,76 | $56,18 | $52,79 | 3,03M |
| 2026-07-30 | $55,97 | +1,16 % | $54,90 | $56,11 | $54,61 | 2,49M |
| 2026-07-29 | $55,33 | -2,09 % | $56,45 | $56,59 | $55,14 | 1,88M |
| 2026-07-28 | $56,51 | +1,25 % | $56,40 | $56,86 | $55,33 | 2,49M |
| 2026-07-27 | $55,81 | +0,79 % | $55,81 | $56,74 | $55,69 | 2,32M |
| 2026-07-24 | $55,37 | -0,50 % | $56,07 | $56,34 | $55,11 | 1,84M |
| 2026-07-23 | $55,65 | +1,22 % | $54,58 | $55,71 | $54,20 | 1,66M |
| 2026-07-22 | $54,98 | -2,03 % | $56,00 | $56,06 | $54,93 | 1,66M |
| 2026-07-21 | $56,12 | +1,06 % | $55,66 | $56,44 | $55,05 | 1,82M |
| 2026-07-20 | $55,53 | -0,70 % | $56,11 | $56,69 | $55,50 | 2,38M |
| 2026-07-17 | $55,92 | +0,43 % | $55,00 | $56,10 | $54,75 | 2,56M |
| 2026-07-16 | $55,68 | +0,23 % | $55,55 | $56,75 | $55,29 | 2,03M |
| 2026-07-15 | $55,55 | -0,39 % | $55,32 | $55,93 | $54,39 | 1,90M |
| 2026-07-14 | $55,77 | -0,48 % | $55,75 | $56,03 | $55,10 | 1,80M |
| 2026-07-13 | $56,04 | -0,81 % | $56,24 | $56,47 | $55,08 | 2,84M |
| 2026-07-10 | $56,50 | -1,05 % | $57,19 | $57,27 | $55,67 | 3,22M |
| 2026-07-09 | $57,10 | +1,76 % | $56,02 | $57,42 | $56,02 | 2,51M |
| 2026-07-08 | $56,11 | -1,70 % | $56,57 | $56,87 | $55,37 | 1,78M |
| 2026-07-07 | $57,08 | +2,79 % | $56,16 | $57,57 | $55,80 | 3,33M |
| 2026-07-06 | $55,53 | -0,57 % | $55,92 | $55,97 | $54,85 | 3,14M |
| 2026-07-02 | $55,85 | +3,50 % | $54,43 | $56,21 | $54,10 | 2,36M |
| 2026-07-01 | $53,96 | -0,83 % | $54,20 | $54,47 | $53,25 | 1,84M |
| 2026-06-30 | $54,41 | +0,24 % | $54,63 | $54,88 | $54,00 | 2,60M |
| 2026-06-29 | $54,28 | -0,89 % | $55,00 | $55,91 | $53,91 | 2,59M |
| 2026-06-26 | $54,77 | +2,89 % | $53,45 | $55,15 | $53,08 | 6,93M |
| 2026-06-25 | $53,23 | +0,68 % | $52,72 | $53,70 | $51,77 | 2,26M |
| 2026-06-24 | $52,87 | +2,98 % | $51,88 | $53,09 | $51,70 | 2,93M |
| 2026-06-23 | $51,34 | -0,02 % | $51,39 | $52,07 | $50,88 | 2,57M |
| 2026-06-22 | $51,35 | -1,08 % | $52,00 | $52,95 | $50,80 | 3,50M |
| 2026-06-18 | $51,91 | -1,01 % | $53,07 | $53,12 | $50,96 | 6,55M |
| 2026-06-17 | $52,44 | +0,65 % | $52,10 | $53,00 | $51,55 | 2,02M |
| 2026-06-16 | $52,10 | -1,70 % | $53,34 | $53,36 | $52,07 | 1,68M |
| 2026-06-15 | $53,00 | -0,24 % | $53,30 | $53,35 | $52,03 | 2,03M |
| 2026-06-12 | $53,13 | -0,69 % | $53,50 | $53,87 | $53,06 | 1,58M |
| 2026-06-11 | $53,50 | +1,75 % | $52,66 | $53,93 | $52,49 | 1,82M |
| 2026-06-10 | $52,58 | -0,77 % | $52,74 | $53,82 | $52,53 | 3,10M |
| 2026-06-09 | $52,99 | +2,42 % | $52,53 | $53,28 | $52,01 | 1,77M |
| 2026-06-08 | $51,74 | -1,82 % | $52,75 | $52,89 | $51,32 | 1,92M |
| 2026-06-05 | $52,70 | +0,40 % | $52,44 | $52,98 | $52,21 | 2,16M |
| 2026-06-04 | $52,49 | +1,72 % | $51,97 | $52,79 | $51,46 | 2,41M |
| 2026-06-03 | $51,60 | +6,30 % | $48,62 | $51,63 | $48,10 | 2,98M |
| 2026-06-02 | $48,54 | -3,46 % | $50,28 | $50,44 | $48,40 | 3,04M |
| 2026-06-01 | $50,28 | -0,40 % | $50,87 | $50,94 | $49,70 | 2,45M |
| 2026-05-29 | $50,48 | -1,89 % | $51,41 | $51,72 | $50,42 | 2,95M |
| 2026-05-28 | $51,45 | +2,84 % | $50,04 | $52,96 | $50,00 | 3,57M |
| 2026-05-27 | $50,03 | +0,10 % | $50,37 | $50,89 | $49,86 | 2,43M |
| 2026-05-26 | $49,98 | -0,34 % | $50,55 | $50,71 | $49,51 | 2,10M |