7,800€
-1,89%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,03 | 8,08 | 7,53 | 7,93 | -1,86% | - |
| 03.04.2025 | 8,53 | 8,60 | 8,08 | 8,08 | -10,77% | - |
| 02.04.2025 | 8,95 | 9,23 | 8,80 | 9,05 | 0,84% | - |
| 01.04.2025 | 9,80 | 10,30 | 8,95 | 8,98 | -8,88% | - |
| 31.03.2025 | 10,10 | 10,30 | 9,65 | 9,85 | 24,84% | - |
| 28.03.2025 | 10,50 | 10,70 | 7,89 | 7,89 | 4,50% | - |
| 27.03.2025 | 10,30 | 10,70 | 7,55 | 7,55 | -26,52% | - |
| 26.03.2025 | 10,95 | 11,35 | 7,19 | 10,28 | -15,08% | - |
| 25.03.2025 | 12,00 | 12,10 | 8,35 | 12,10 | 34,00% | - |
| 24.03.2025 | 12,30 | 12,35 | 8,58 | 9,03 | -27,18% | - |
| 21.03.2025 | 12,20 | 12,45 | 12,05 | 12,40 | 0,40% | - |
| 20.03.2025 | 12,10 | 14,80 | 11,95 | 12,35 | -13,64% | - |
| 19.03.2025 | 11,40 | 14,30 | 11,40 | 14,30 | 28,25% | - |
| 18.03.2025 | 11,60 | 13,85 | 11,10 | 11,15 | -21,75% | - |
| 17.03.2025 | 11,40 | 14,25 | 11,40 | 14,25 | 23,91% | - |
| 14.03.2025 | 11,80 | 12,75 | 11,50 | 11,50 | -17,86% | - |
| 13.03.2025 | 11,80 | 14,00 | 11,55 | 14,00 | 0,36% | - |
| 12.03.2025 | 12,40 | 13,95 | 11,95 | 13,95 | 0,36% | - |
| 11.03.2025 | 12,60 | 14,45 | 12,00 | 13,90 | 9,45% | - |
| 10.03.2025 | 12,50 | 14,65 | 12,40 | 12,70 | -0,78% | - |
| 07.03.2025 | 12,60 | 13,00 | 12,50 | 12,80 | -0,39% | - |
| 06.03.2025 | 12,90 | 12,90 | 12,40 | 12,85 | -0,39% | - |
| 05.03.2025 | 13,45 | 13,55 | 12,70 | 12,90 | -3,01% | - |
| 04.03.2025 | 13,85 | 13,85 | 13,20 | 13,30 | -3,62% | - |
| 03.03.2025 | 14,85 | 14,90 | 13,80 | 13,80 | -6,76% | - |
| 28.02.2025 | 14,35 | 15,00 | 13,50 | 14,80 | 2,42% | - |
| 27.02.2025 | 13,85 | 14,95 | 13,75 | 14,45 | 5,47% | - |
| 26.02.2025 | 13,60 | 14,80 | 13,50 | 13,70 | -0,36% | - |
| 25.02.2025 | 14,40 | 14,45 | 13,70 | 13,75 | -4,51% | - |
| 24.02.2025 | 15,05 | 15,25 | 14,40 | 14,40 | -4,00% | - |
| 21.02.2025 | 14,80 | 16,55 | 14,80 | 15,00 | 0,00% | - |
| 20.02.2025 | 15,45 | 15,70 | 14,80 | 15,00 | -3,54% | - |
| 19.02.2025 | 15,55 | 17,85 | 15,35 | 15,55 | 0,32% | - |
| 18.02.2025 | 15,65 | 17,65 | 15,35 | 15,50 | -0,64% | - |
| 17.02.2025 | 15,65 | 15,65 | 15,55 | 15,60 | 0,32% | 4,00 |
| 14.02.2025 | 15,55 | 17,75 | 15,15 | 15,55 | 0,00% | - |
| 13.02.2025 | 15,60 | 17,95 | 14,95 | 15,55 | -0,32% | - |
| 12.02.2025 | 15,55 | 16,65 | 15,05 | 15,60 | 0,32% | - |
| 11.02.2025 | 16,25 | 16,85 | 15,55 | 15,55 | -4,89% | 80,00 |
| 10.02.2025 | 16,55 | 18,00 | 16,15 | 16,35 | -0,91% | - |
| 07.02.2025 | 16,65 | 17,70 | 16,35 | 16,50 | -0,60% | - |
| 06.02.2025 | 16,95 | 17,75 | 16,15 | 16,60 | -1,48% | - |
| 05.02.2025 | 17,05 | 17,75 | 16,80 | 16,85 | -1,46% | - |
| 04.02.2025 | 17,10 | 17,85 | 16,70 | 17,10 | -0,29% | - |
| 03.02.2025 | 17,25 | 18,25 | 17,05 | 17,15 | -2,83% | - |
| 31.01.2025 | 17,80 | 18,35 | 17,55 | 17,65 | -0,84% | - |
| 30.01.2025 | 18,20 | 18,70 | 17,75 | 17,80 | -1,39% | - |
| 29.01.2025 | 18,55 | 18,90 | 17,95 | 18,05 | -2,70% | - |
| 28.01.2025 | 18,25 | 20,35 | 18,05 | 18,55 | 1,37% | - |
| 27.01.2025 | 18,55 | 20,60 | 18,15 | 18,30 | -2,40% | - |
| 24.01.2025 | 19,60 | 20,35 | 18,45 | 18,75 | -4,58% | - |
| 23.01.2025 | 19,50 | 20,20 | 19,00 | 19,65 | -1,26% | - |
| 22.01.2025 | 19,60 | 21,10 | 19,15 | 19,90 | 1,27% | - |
| 21.01.2025 | 18,70 | 19,65 | 18,45 | 19,65 | 5,08% | - |
| 20.01.2025 | 18,70 | 18,90 | 18,60 | 18,70 | -0,27% | - |
| 17.01.2025 | 19,50 | 20,95 | 18,65 | 18,75 | -3,60% | - |
| 16.01.2025 | 19,20 | 19,85 | 19,10 | 19,45 | 0,00% | - |
| 15.01.2025 | 18,60 | 19,60 | 18,60 | 19,45 | 4,85% | - |
| 14.01.2025 | 19,50 | 21,40 | 18,45 | 18,55 | -6,78% | - |
| 13.01.2025 | 20,05 | 22,30 | 19,25 | 19,90 | -1,24% | - |
| 10.01.2025 | 22,60 | 23,00 | 20,15 | 20,15 | -11,23% | - |
| 09.01.2025 | 22,80 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 08.01.2025 | 23,20 | 24,50 | 22,60 | 22,70 | -1,73% | - |
| 07.01.2025 | 22,40 | 24,20 | 22,40 | 23,10 | 0,87% | - |
| 06.01.2025 | 23,40 | 23,80 | 22,80 | 22,90 | -2,14% | - |
| 03.01.2025 | 23,20 | 23,80 | 22,90 | 23,40 | 0,86% | - |
| 02.01.2025 | 22,30 | 23,40 | 22,20 | 23,20 | 0,43% | - |
| 30.12.2024 | 22,80 | 23,30 | 22,80 | 23,10 | -0,86% | - |
| 27.12.2024 | 23,40 | 23,80 | 23,20 | 23,30 | -1,27% | - |
| 23.12.2024 | 23,20 | 23,70 | 22,80 | 23,60 | 2,16% | - |
| 20.12.2024 | 23,00 | 24,00 | 21,60 | 23,10 | -0,43% | - |
| 19.12.2024 | 22,80 | 23,20 | 21,90 | 23,20 | 1,31% | - |
| 18.12.2024 | 23,90 | 24,20 | 22,70 | 22,90 | -4,18% | - |
| 17.12.2024 | 23,20 | 24,40 | 21,95 | 23,90 | 2,58% | - |
| 16.12.2024 | 22,60 | 24,10 | 22,60 | 23,30 | 1,75% | - |
| 13.12.2024 | 23,20 | 24,50 | 22,80 | 22,90 | -3,38% | - |
| 12.12.2024 | 24,00 | 25,20 | 23,50 | 23,70 | -1,66% | - |
| 11.12.2024 | 23,60 | 24,50 | 23,60 | 24,10 | 0,42% | - |
| 10.12.2024 | 23,40 | 24,80 | 23,40 | 24,00 | 0,42% | - |
| 09.12.2024 | 23,60 | 25,20 | 23,60 | 23,90 | -0,42% | - |
| 06.12.2024 | 23,60 | 25,40 | 23,60 | 24,00 | 0,42% | - |
| 05.12.2024 | 24,80 | 25,10 | 23,90 | 23,90 | -4,02% | - |
| 04.12.2024 | 25,20 | 25,90 | 24,00 | 24,90 | -1,58% | - |
| 03.12.2024 | 25,60 | 25,60 | 24,00 | 25,30 | -1,17% | - |
| 02.12.2024 | 24,30 | 25,90 | 24,20 | 25,60 | 6,67% | 3,00 |
| 29.11.2024 | 24,40 | 25,80 | 24,00 | 24,00 | -2,44% | - |
| 28.11.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 1,23% | - |
| 27.11.2024 | 24,20 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 26.11.2024 | 24,80 | 25,20 | 23,80 | 24,10 | -2,82% | - |
| 25.11.2024 | 24,20 | 25,20 | 24,00 | 24,80 | 3,33% | - |
| 22.11.2024 | 23,10 | 24,20 | 22,20 | 24,00 | 4,35% | - |
| 21.11.2024 | 22,50 | 23,10 | 21,80 | 23,00 | 2,22% | - |
| 20.11.2024 | 22,40 | 22,60 | 21,70 | 22,50 | 0,90% | - |
| 19.11.2024 | 21,90 | 22,50 | 21,30 | 22,30 | 1,83% | - |
| 18.11.2024 | 22,00 | 22,20 | 21,50 | 21,90 | 0,00% | - |
| 15.11.2024 | 22,20 | 22,30 | 21,40 | 21,90 | -1,79% | - |
| 14.11.2024 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 13.11.2024 | 22,20 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 12.11.2024 | 21,80 | 22,40 | 21,70 | 22,30 | 1,83% | - |
| 11.11.2024 | 22,20 | 22,60 | 21,70 | 21,90 | -0,45% | - |