6,700€
-1,47%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 6,70 | 7,10 | 6,53 | 7,03 | 3,31% | - |
| 29.05.2025 | 6,75 | 6,85 | 6,65 | 6,80 | 1,49% | - |
| 28.05.2025 | 6,70 | 6,95 | 6,60 | 6,70 | -2,19% | 310,00 |
| 27.05.2025 | 6,65 | 7,05 | 6,65 | 6,85 | 1,48% | - |
| 26.05.2025 | 6,73 | 6,78 | 6,73 | 6,75 | 1,50% | - |
| 23.05.2025 | 6,78 | 6,93 | 6,50 | 6,65 | -2,21% | - |
| 22.05.2025 | 6,65 | 6,85 | 6,45 | 6,80 | 2,26% | - |
| 21.05.2025 | 7,00 | 7,23 | 6,60 | 6,65 | -7,64% | - |
| 20.05.2025 | 7,10 | 7,30 | 7,05 | 7,20 | 0,35% | - |
| 19.05.2025 | 7,00 | 7,33 | 6,98 | 7,18 | -1,03% | - |
| 16.05.2025 | 7,33 | 7,43 | 7,15 | 7,25 | -1,02% | - |
| 15.05.2025 | 7,28 | 7,70 | 7,08 | 7,33 | 0,34% | - |
| 14.05.2025 | 7,23 | 7,40 | 7,05 | 7,30 | 0,69% | - |
| 13.05.2025 | 7,83 | 8,05 | 7,10 | 7,25 | -8,23% | - |
| 12.05.2025 | 7,55 | 8,23 | 7,43 | 7,90 | 6,76% | - |
| 09.05.2025 | 7,83 | 8,33 | 7,38 | 7,40 | -5,73% | - |
| 08.05.2025 | 7,05 | 8,08 | 7,00 | 7,85 | 11,35% | - |
| 07.05.2025 | 7,50 | 7,58 | 6,93 | 7,05 | -5,05% | - |
| 06.05.2025 | 9,45 | 9,45 | 7,40 | 7,43 | -21,64% | - |
| 05.05.2025 | 9,80 | 9,85 | 9,23 | 9,48 | -5,01% | - |
| 02.05.2025 | 9,60 | 10,35 | 9,58 | 9,98 | 2,31% | - |
| 30.04.2025 | 9,15 | 9,95 | 9,05 | 9,75 | 5,12% | - |
| 29.04.2025 | 9,30 | 9,58 | 8,60 | 9,28 | 0,00% | - |
| 28.04.2025 | 9,15 | 9,45 | 9,13 | 9,28 | 0,00% | - |
| 25.04.2025 | 9,55 | 9,58 | 9,05 | 9,28 | -2,37% | - |
| 24.04.2025 | 9,55 | 9,60 | 9,15 | 9,50 | -0,78% | - |
| 23.04.2025 | 9,55 | 10,85 | 9,38 | 9,58 | 2,68% | - |
| 22.04.2025 | 9,10 | 9,45 | 8,88 | 9,33 | 9,38% | - |
| 17.04.2025 | 8,48 | 8,58 | 8,18 | 8,53 | 1,79% | - |
| 16.04.2025 | 8,28 | 8,78 | 8,10 | 8,38 | -0,89% | - |
| 15.04.2025 | 7,88 | 8,50 | 7,80 | 8,45 | 7,30% | - |
| 14.04.2025 | 7,53 | 7,95 | 7,28 | 7,88 | 4,65% | - |
| 11.04.2025 | 7,13 | 7,53 | 6,65 | 7,53 | 6,74% | - |
| 10.04.2025 | 7,98 | 8,03 | 7,03 | 7,05 | -12,42% | - |
| 09.04.2025 | 6,75 | 8,10 | 6,50 | 8,05 | 15,00% | - |
| 08.04.2025 | 7,60 | 7,93 | 6,95 | 7,00 | -8,50% | - |
| 07.04.2025 | 7,55 | 8,20 | 7,33 | 7,65 | -3,47% | - |
| 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% | - |