Exelixis

EXEL
🏛️ Deutschland →
33.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 32.74 33.04 31.91 33.04 0.0M
2024-12-27 32.98 32.98 32.98 32.98 0.0M
2024-12-23 32.53 32.53 31.73 31.85 0.0M
2024-12-19 32.09 32.55 31.95 32.15 0.0M
2024-12-18 32.69 33.07 32.42 32.42 0.0M
2024-12-17 35.12 35.12 32.75 32.75 0.0M
2024-12-16 33.74 34.15 33.05 34.15 0.0M
2024-12-13 33.07 33.22 33.07 33.22 0.0M
2024-12-12 34.15 34.15 33.95 33.97 0.0M
2024-12-11 33.50 33.50 33.50 33.50 0.0M
2024-12-10 32.89 33.96 32.89 33.41 0.0M
2024-12-09 34.39 34.39 33.10 33.36 0.0M
2024-12-06 34.63 34.63 33.92 33.92 0.0M
2024-12-05 34.09 34.09 33.81 33.81 0.0M
2024-12-04 33.22 34.20 33.20 33.20 0.0M
2024-12-03 34.24 34.24 34.24 34.24 0.0M
2024-12-02 35.31 35.35 33.77 34.12 0.0M
2024-11-29 34.56 36.50 34.56 34.64 0.0M
2024-11-28 34.57 34.57 34.57 34.57 0.0M
2024-11-27 33.59 34.00 33.00 34.00 0.0M
2024-11-26 35.04 35.40 34.06 34.58 0.0M
2024-11-25 34.61 34.80 34.40 34.80 0.0M
2024-11-22 34.00 34.98 33.50 34.00 0.0M
2024-11-21 33.25 33.25 32.78 32.78 0.0M
2024-11-20 32.26 32.96 31.80 32.96 0.0M
2024-11-19 32.26 32.38 31.33 32.38 0.0M
2024-11-18 32.44 32.60 32.24 32.37 0.0M
2024-11-15 33.00 33.27 32.99 33.12 0.0M
2024-11-14 33.40 33.61 33.36 33.61 0.0M
2024-11-13 34.18 34.57 33.54 33.54 0.0M
2024-11-12 34.46 34.98 33.40 34.24 0.0M
2024-11-11 34.42 34.51 34.19 34.19 0.0M
2024-11-08 33.63 34.23 33.32 33.32 0.0M
2024-11-07 33.48 33.60 32.70 33.51 0.0M
2024-11-06 32.49 33.49 32.48 33.39 0.0M
2024-11-05 31.16 31.95 31.16 31.62 0.0M
2024-11-04 31.70 31.70 30.93 31.33 0.0M
2024-11-01 31.38 31.71 30.31 31.71 0.0M
2024-10-31 30.13 30.99 29.10 30.76 0.0M
2024-10-30 27.96 30.68 27.96 30.49 0.0M
2024-10-29 26.36 27.06 26.36 26.50 0.0M
2024-10-25 26.31 26.38 26.06 26.06 0.0M
2024-10-23 26.99 26.99 26.98 26.98 0.0M
2024-10-22 26.09 26.09 26.09 26.09 0.0M
2024-10-21 26.35 26.49 26.35 26.49 0.0M
2024-10-18 26.62 26.68 26.62 26.68 0.0M
2024-10-17 27.14 27.14 26.96 26.96 0.0M
2024-10-16 26.92 28.12 25.05 26.91 0.0M
2024-10-15 24.38 26.30 24.38 26.30 0.0M
2024-10-14 23.93 23.93 23.93 23.93 0.0M
2024-10-11 23.71 23.90 23.71 23.90 0.0M
2024-10-10 23.14 23.14 23.14 23.14 0.0M
2024-10-09 23.13 23.13 23.13 23.13 0.0M
2024-10-08 24.26 24.26 24.26 24.26 0.0M
2024-10-07 24.54 24.54 24.54 24.54 0.0M
2024-10-03 24.00 24.00 24.00 24.00 0.0M
2024-10-02 23.44 23.87 23.44 23.87 0.0M
2024-10-01 23.59 23.89 23.59 23.89 0.0M
2024-09-30 23.52 23.52 23.52 23.52 0.0M
2024-09-27 23.78 23.78 23.20 23.20 0.0M
2024-09-24 24.01 24.01 24.01 24.01 0.0M
2024-09-23 24.04 24.04 24.04 24.04 0.0M
2024-09-19 23.99 24.24 23.99 24.24 0.0M
2024-09-18 23.89 24.02 23.89 24.02 0.0M
2024-09-17 24.45 24.98 24.45 24.98 0.0M
2024-09-16 23.87 24.17 23.70 24.17 0.0M
2024-09-12 23.94 23.94 23.94 23.94 0.0M
2024-09-11 23.60 23.60 23.60 23.60 0.0M
2024-09-09 23.18 23.18 23.18 23.18 0.0M
2024-09-05 22.76 22.76 22.76 22.76 0.0M
2024-09-03 23.25 23.25 23.25 23.25 0.0M
2024-09-02 23.71 23.71 23.71 23.71 0.0M
2024-08-28 22.96 22.96 22.96 22.96 0.0M
2024-08-26 22.87 23.20 22.27 23.00 0.0M
2024-08-23 23.59 23.59 23.59 23.59 0.0M
2024-08-22 23.36 23.36 23.36 23.36 0.0M
2024-08-20 23.74 23.92 23.74 23.92 0.0M
2024-08-19 23.48 23.93 23.48 23.93 0.0M
2024-08-16 24.20 24.20 24.20 24.20 0.0M
2024-08-15 24.28 24.28 23.93 23.93 0.0M
2024-08-14 24.00 24.61 24.00 24.23 0.0M
2024-08-13 25.12 25.12 23.87 23.87 0.0M
2024-08-08 23.87 24.88 23.87 24.88 0.0M
2024-08-07 23.51 24.42 23.00 23.86 0.0M
2024-08-06 22.02 22.02 21.62 21.62 0.0M
2024-08-05 20.69 21.53 20.69 21.53 0.0M
2024-08-02 21.79 22.05 21.79 22.05 0.0M
2024-08-01 22.11 22.35 22.06 22.35 0.0M
2024-07-30 21.33 21.53 21.33 21.53 0.0M
2024-07-29 21.42 21.52 21.35 21.52 0.0M
2024-07-26 21.13 21.50 20.79 21.50 0.0M
2024-07-25 21.02 21.02 21.02 21.02 0.0M
2024-07-23 20.90 20.90 20.90 20.90 0.0M
2024-07-16 20.47 20.79 20.45 20.76 0.0M
2024-07-15 20.90 20.90 20.54 20.54 0.0M
2024-07-12 20.44 20.44 20.25 20.25 0.0M
2024-07-10 20.33 20.33 20.33 20.33 0.0M
2024-07-09 20.17 20.17 20.17 20.17 0.0M
2024-07-08 20.64 20.64 20.64 20.64 0.0M
2024-07-05 20.34 20.34 20.34 20.34 0.0M
2024-07-03 20.76 20.76 20.76 20.76 0.0M
2024-07-01 20.95 20.95 20.95 20.95 0.0M
2024-06-26 20.68 20.68 20.68 20.68 0.0M
2024-06-25 20.56 20.60 20.56 20.58 0.0M
2024-06-24 21.01 21.01 20.76 20.76 0.0M
2024-06-18 20.20 20.20 20.20 20.20 0.0M
2024-06-17 20.58 20.58 20.58 20.58 0.0M
2024-06-14 20.76 20.76 20.76 20.76 0.0M
2024-06-13 20.15 20.15 20.15 20.15 0.0M
2024-06-12 20.21 20.21 20.17 20.17 0.0M
2024-06-11 20.35 20.35 20.35 20.35 0.0M
2024-06-10 20.50 20.50 20.50 20.50 0.0M
2024-06-07 20.63 20.63 20.48 20.48 0.0M
2024-06-06 20.45 20.45 20.45 20.45 0.0M
2024-06-05 20.00 20.00 20.00 20.00 0.0M
2024-06-03 20.04 20.37 20.04 20.37 0.0M
2024-05-31 20.05 20.05 20.05 20.05 0.0M
2024-05-30 18.64 19.00 18.64 19.00 0.0M
2024-05-28 18.72 18.84 18.72 18.84 0.0M
2024-05-27 19.19 19.19 18.49 18.49 0.0M
2024-05-24 18.96 18.96 18.96 18.96 0.0M
2024-05-23 19.84 19.84 19.31 19.31 0.0M
2024-05-22 19.13 19.13 19.13 19.13 0.0M
2024-05-21 19.60 19.60 19.32 19.32 0.0M
2024-05-17 19.20 19.20 19.20 19.20 0.0M
2024-05-16 19.69 19.69 19.69 19.69 0.0M
2024-05-15 19.21 19.21 19.21 19.21 0.0M
2024-05-14 19.98 19.98 19.46 19.46 0.0M
2024-05-13 19.94 19.94 19.68 19.68 0.0M
2024-05-10 20.07 20.07 20.00 20.00 0.0M
2024-05-09 20.33 20.33 20.33 20.33 0.0M
2024-05-06 20.13 20.26 20.13 20.26 0.0M
2024-05-02 20.26 20.61 20.26 20.56 0.0M
2024-04-30 21.80 21.80 21.80 21.80 0.0M
2024-04-29 22.24 22.25 22.24 22.25 0.0M
2024-04-25 21.56 21.59 21.56 21.59 0.0M
2024-04-24 21.65 21.99 21.65 21.99 0.0M
2024-04-23 21.67 21.74 21.21 21.74 0.0M
2024-04-22 21.40 21.40 21.40 21.40 0.0M
2024-04-19 20.96 21.08 20.96 21.08 0.0M
2024-04-17 21.29 21.60 20.99 21.60 0.0M
2024-04-12 21.33 21.33 21.33 21.33 0.0M
2024-04-11 21.79 21.79 20.89 21.10 0.0M
2024-04-10 21.98 21.98 21.98 21.98 0.0M
2024-04-05 21.48 21.48 21.08 21.08 0.0M
2024-04-04 22.09 22.09 21.55 21.55 0.0M
2024-04-02 21.90 21.90 21.90 21.90 0.0M
2024-03-28 21.64 22.24 21.04 22.24 0.0M
2024-03-27 22.08 22.08 21.87 21.87 0.0M
2024-03-26 21.52 21.52 21.52 21.52 0.0M
2024-03-25 21.57 22.35 21.57 21.99 0.0M
2024-03-22 21.72 21.72 21.59 21.59 0.0M
2024-03-20 21.54 21.69 21.54 21.69 0.0M
2024-03-18 21.20 21.41 21.20 21.41 0.0M
2024-03-15 20.90 20.90 20.90 20.90 0.0M
2024-03-14 20.52 20.52 20.52 20.52 0.0M
2024-03-13 20.84 21.15 20.84 20.94 0.0M
2024-03-12 20.56 20.56 20.56 20.56 0.0M
2024-03-11 20.22 20.22 20.22 20.22 0.0M
2024-03-08 20.40 20.40 19.99 19.99 0.0M
2024-03-07 20.85 20.85 20.46 20.46 0.0M
2024-03-06 20.92 20.94 20.51 20.66 0.0M
2024-03-05 20.56 20.88 20.56 20.88 0.0M
2024-03-04 20.27 20.89 20.27 20.86 0.0M
2024-03-01 20.22 20.57 20.22 20.57 0.0M
2024-02-29 19.96 19.96 19.71 19.71 0.0M
2024-02-28 20.08 20.08 20.08 20.08 0.0M
2024-02-27 19.97 19.97 19.97 19.97 0.0M
2024-02-26 20.09 20.09 20.08 20.08 0.0M
2024-02-23 19.79 19.79 18.76 19.40 0.0M
2024-02-22 19.23 19.23 19.23 19.23 0.0M
2024-02-20 19.01 19.27 18.84 18.97 0.0M
2024-02-15 19.44 19.44 19.05 19.05 0.0M
2024-02-14 19.11 19.11 19.11 19.11 0.0M
2024-02-13 19.29 19.29 19.04 19.04 0.0M
2024-02-12 19.40 19.40 18.98 18.98 0.0M
2024-02-09 18.98 19.30 18.79 18.79 0.0M
2024-02-08 18.76 18.76 18.76 18.76 0.0M
2024-02-07 19.33 19.33 18.92 18.92 0.0M
2024-02-06 20.22 20.30 20.04 20.17 0.0M
2024-02-05 20.14 20.14 20.14 20.14 0.0M
2024-02-02 19.77 19.77 19.77 19.77 0.0M
2024-02-01 20.01 20.01 19.91 19.91 0.0M
2024-01-31 20.18 20.18 20.18 20.18 0.0M
2024-01-29 20.43 20.43 20.15 20.15 0.0M
2024-01-26 20.46 20.46 19.96 19.96 0.0M
2024-01-25 20.54 20.54 20.40 20.40 0.0M
2024-01-24 20.45 20.45 20.45 20.45 0.0M
2024-01-23 21.00 21.00 21.00 21.00 0.0M
2024-01-22 20.50 20.88 20.50 20.88 0.0M
2024-01-19 20.48 20.48 20.48 20.48 0.0M
2024-01-17 20.71 20.71 20.71 20.71 0.0M
2024-01-16 20.47 20.47 20.47 20.47 0.0M
2024-01-15 21.01 21.01 21.01 21.01 0.0M
2024-01-12 20.63 20.63 20.63 20.63 0.0M
2024-01-11 20.53 20.53 20.53 20.53 0.0M
2024-01-10 21.54 21.54 20.79 20.79 0.0M
2024-01-08 21.20 21.20 17.45 19.83 0.0M
2024-01-05 21.50 21.50 21.40 21.48 0.0M
2024-01-04 21.45 21.45 21.24 21.24 0.0M
2024-01-03 21.85 21.85 21.79 21.79 0.0M
2024-01-02 22.00 22.03 21.80 21.94 0.0M