23,900€
5,75%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,10 | 23,90 | 22,20 | 23,90 | 3,91% | - |
| 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% | - |
| 08.11.2024 | 21,60 | 22,30 | 21,20 | 22,00 | 2,33% | - |
| 07.11.2024 | 21,20 | 21,80 | 20,80 | 21,50 | 1,90% | - |
| 06.11.2024 | 20,30 | 21,20 | 20,30 | 21,10 | 7,11% | - |
| 05.11.2024 | 19,75 | 19,85 | 19,30 | 19,70 | -0,25% | - |
| 04.11.2024 | 19,50 | 20,10 | 18,35 | 19,75 | 1,54% | - |
| 01.11.2024 | 19,30 | 19,90 | 19,20 | 19,45 | -2,26% | - |
| 31.10.2024 | 19,10 | 19,90 | 19,10 | 19,90 | 0,25% | - |
| 30.10.2024 | 20,00 | 20,15 | 19,35 | 19,85 | -0,50% | - |
| 29.10.2024 | 19,90 | 20,15 | 19,75 | 19,95 | -0,75% | - |
| 28.10.2024 | 19,70 | 20,25 | 19,60 | 20,10 | 2,29% | - |
| 25.10.2024 | 19,60 | 20,15 | 19,50 | 19,65 | 0,51% | - |
| 24.10.2024 | 19,60 | 19,70 | 19,15 | 19,55 | 0,00% | - |
| 23.10.2024 | 19,30 | 19,95 | 19,10 | 19,55 | -0,51% | - |
| 22.10.2024 | 19,40 | 19,80 | 18,10 | 19,65 | 1,03% | - |
| 21.10.2024 | 19,80 | 20,10 | 19,25 | 19,45 | -3,23% | - |
| 18.10.2024 | 19,40 | 20,25 | 19,40 | 20,10 | 1,77% | - |
| 17.10.2024 | 19,85 | 20,00 | 19,50 | 19,75 | -0,75% | - |
| 16.10.2024 | 19,20 | 20,10 | 19,20 | 19,90 | 2,31% | - |
| 15.10.2024 | 19,00 | 19,65 | 18,20 | 19,45 | 1,04% | - |
| 14.10.2024 | 19,20 | 19,90 | 19,05 | 19,25 | -1,03% | - |
| 11.10.2024 | 18,70 | 19,50 | 18,50 | 19,45 | 4,29% | - |
| 10.10.2024 | 17,95 | 18,65 | 17,60 | 18,65 | 3,90% | - |
| 09.10.2024 | 17,65 | 18,00 | 17,45 | 17,95 | 1,70% | - |
| 08.10.2024 | 17,65 | 18,15 | 17,60 | 17,65 | -0,84% | - |
| 07.10.2024 | 17,80 | 18,15 | 17,55 | 17,80 | -1,66% | - |
| 04.10.2024 | 17,70 | 18,30 | 17,65 | 18,10 | 2,55% | - |
| 03.10.2024 | 17,30 | 17,75 | 17,30 | 17,65 | 0,28% | - |
| 02.10.2024 | 17,65 | 17,80 | 17,40 | 17,60 | -0,85% | - |
| 01.10.2024 | 18,00 | 18,15 | 17,40 | 17,75 | -1,66% | - |
| 30.09.2024 | 18,15 | 18,45 | 17,65 | 18,05 | -0,55% | - |
| 27.09.2024 | 18,35 | 18,70 | 18,00 | 18,15 | -1,09% | - |
| 26.09.2024 | 17,85 | 18,50 | 17,85 | 18,35 | 3,38% | - |
| 25.09.2024 | 17,95 | 18,25 | 17,75 | 17,75 | -1,93% | - |
| 24.09.2024 | 18,30 | 18,55 | 17,95 | 18,10 | -0,82% | - |
| 23.09.2024 | 19,05 | 19,15 | 18,20 | 18,25 | -2,67% | - |
| 20.09.2024 | 18,90 | 19,20 | 18,70 | 18,75 | -1,57% | - |
| 19.09.2024 | 19,20 | 19,45 | 18,65 | 19,05 | 1,60% | - |
| 18.09.2024 | 19,00 | 19,30 | 18,45 | 18,75 | -1,06% | - |
| 17.09.2024 | 18,70 | 19,50 | 18,70 | 18,95 | 0,00% | - |
| 16.09.2024 | 19,20 | 19,60 | 18,65 | 18,95 | -2,07% | - |
| 13.09.2024 | 18,50 | 19,45 | 18,50 | 19,35 | 2,65% | - |
| 12.09.2024 | 18,90 | 19,45 | 18,35 | 18,85 | -1,57% | - |
| 11.09.2024 | 17,10 | 19,50 | 16,55 | 19,15 | 10,37% | - |
| 10.09.2024 | 17,95 | 18,50 | 17,15 | 17,35 | -3,88% | - |
| 09.09.2024 | 14,65 | 18,55 | 14,65 | 18,05 | 23,63% | - |
| 06.09.2024 | 14,65 | 15,05 | 14,45 | 14,60 | -0,68% | - |
| 05.09.2024 | 14,70 | 15,15 | 14,70 | 14,70 | -2,00% | - |
| 04.09.2024 | 15,00 | 15,55 | 14,90 | 15,00 | -2,28% | - |
| 03.09.2024 | 15,75 | 16,10 | 15,35 | 15,35 | -2,54% | - |
| 02.09.2024 | 15,75 | 15,85 | 15,65 | 15,75 | -0,32% | - |
| 30.08.2024 | 15,65 | 15,90 | 15,45 | 15,80 | 2,60% | - |
| 29.08.2024 | 15,25 | 16,00 | 15,15 | 15,40 | 0,98% | - |
| 28.08.2024 | 15,40 | 15,55 | 15,10 | 15,25 | -0,33% | - |
| 27.08.2024 | 15,75 | 15,85 | 15,30 | 15,30 | -3,16% | - |
| 26.08.2024 | 15,85 | 16,05 | 15,50 | 15,80 | 0,00% | - |
| 23.08.2024 | 15,05 | 15,80 | 14,75 | 15,80 | 5,33% | - |
| 22.08.2024 | 15,65 | 15,70 | 14,85 | 15,00 | -3,85% | - |
| 21.08.2024 | 15,30 | 15,85 | 15,25 | 15,60 | 2,30% | - |
| 20.08.2024 | 15,25 | 15,40 | 14,90 | 15,25 | 0,33% | - |
| 19.08.2024 | 14,50 | 15,35 | 14,50 | 15,20 | 3,40% | - |
| 16.08.2024 | 14,40 | 14,80 | 14,40 | 14,70 | 0,68% | - |
| 15.08.2024 | 14,10 | 15,20 | 14,10 | 14,60 | 2,10% | - |
| 14.08.2024 | 14,55 | 14,75 | 14,00 | 14,30 | -1,38% | - |
| 13.08.2024 | 14,45 | 14,90 | 14,35 | 14,50 | 0,69% | - |
| 12.08.2024 | 14,65 | 14,85 | 14,05 | 14,40 | -2,04% | - |
| 09.08.2024 | 14,65 | 15,15 | 14,50 | 14,70 | 0,00% | - |
| 08.08.2024 | 14,35 | 14,80 | 14,15 | 14,70 | 2,08% | - |
| 07.08.2024 | 16,55 | 16,70 | 14,00 | 14,40 | -11,93% | - |
| 06.08.2024 | 16,50 | 16,60 | 15,85 | 16,35 | 0,93% | - |
| 05.08.2024 | 16,80 | 17,40 | 15,95 | 16,20 | -7,69% | - |
| 02.08.2024 | 18,60 | 18,60 | 17,20 | 17,55 | -4,88% | - |
| 01.08.2024 | 18,90 | 19,50 | 18,35 | 18,45 | -2,38% | - |
| 31.07.2024 | 19,35 | 19,65 | 18,60 | 18,90 | -1,82% | - |
| 30.07.2024 | 19,10 | 19,70 | 19,10 | 19,25 | -1,03% | - |
| 29.07.2024 | 20,10 | 20,25 | 19,20 | 19,45 | -2,51% | - |
| 26.07.2024 | 19,75 | 20,60 | 19,65 | 19,95 | 1,79% | - |
| 25.07.2024 | 18,80 | 19,90 | 18,70 | 19,60 | 3,98% | - |
| 24.07.2024 | 17,90 | 19,25 | 17,90 | 18,85 | 3,29% | - |
| 23.07.2024 | 18,05 | 18,65 | 17,90 | 18,25 | 1,11% | - |
| 22.07.2024 | 17,60 | 18,20 | 17,40 | 18,05 | 2,27% | - |
| 19.07.2024 | 18,10 | 18,25 | 17,55 | 17,65 | -2,22% | - |
| 18.07.2024 | 18,25 | 18,35 | 17,85 | 18,05 | -0,55% | - |
| 17.07.2024 | 18,70 | 18,95 | 18,05 | 18,15 | -3,20% | - |
| 16.07.2024 | 18,15 | 18,95 | 18,05 | 18,75 | 3,88% | - |
| 15.07.2024 | 18,25 | 18,30 | 17,85 | 18,05 | 0,00% | - |
| 12.07.2024 | 17,95 | 18,40 | 17,75 | 18,05 | 1,12% | 40,00 |
| 11.07.2024 | 16,90 | 18,15 | 16,90 | 17,85 | 3,78% | - |
| 10.07.2024 | 17,05 | 17,25 | 16,85 | 17,20 | 0,88% | - |
| 09.07.2024 | 16,60 | 17,20 | 16,30 | 17,05 | 1,49% | - |
| 08.07.2024 | 16,85 | 17,30 | 16,60 | 16,80 | -0,30% | - |