24,100€
4,78%
Echtzeit-Aktienkurs Xencor
Bid:
Ask:
Aktienkurse zur Xencor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,00 | 24,20 | 22,90 | 24,00 | 4,35% | 65,00 |
| 21.11.2024 | 22,50 | 23,10 | 22,30 | 23,00 | 2,22% | - |
| 20.11.2024 | 22,30 | 22,60 | 22,10 | 22,50 | 0,90% | - |
| 19.11.2024 | 21,90 | 22,50 | 21,70 | 22,30 | 1,83% | - |
| 18.11.2024 | 22,10 | 22,10 | 21,50 | 21,90 | 0,46% | - |
| 15.11.2024 | 22,10 | 22,30 | 21,40 | 21,80 | -2,24% | - |
| 14.11.2024 | 22,40 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 13.11.2024 | 22,30 | 22,70 | 22,10 | 22,30 | 0,45% | - |
| 12.11.2024 | 21,90 | 22,40 | 21,80 | 22,20 | 1,37% | - |
| 11.11.2024 | 22,10 | 22,60 | 21,80 | 21,90 | -0,45% | - |
| 08.11.2024 | 21,60 | 22,30 | 21,20 | 22,00 | 2,33% | - |
| 07.11.2024 | 21,10 | 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 | 19,80 | 19,30 | 19,70 | -0,51% | - |
| 04.11.2024 | 19,55 | 20,05 | 18,65 | 19,80 | 1,02% | - |
| 01.11.2024 | 19,35 | 19,85 | 19,20 | 19,60 | 1,55% | - |
| 31.10.2024 | 19,25 | 19,85 | 19,15 | 19,30 | -0,26% | - |
| 30.10.2024 | 19,95 | 20,15 | 19,35 | 19,35 | -3,25% | - |
| 29.10.2024 | 19,95 | 20,15 | 19,75 | 20,00 | 0,00% | - |
| 28.10.2024 | 19,75 | 20,20 | 19,60 | 20,00 | 1,78% | - |
| 25.10.2024 | 19,60 | 20,15 | 19,35 | 19,65 | 0,51% | - |
| 24.10.2024 | 19,60 | 19,75 | 19,15 | 19,55 | 0,00% | - |
| 23.10.2024 | 19,65 | 20,00 | 19,30 | 19,55 | -0,76% | - |
| 22.10.2024 | 19,45 | 19,70 | 19,20 | 19,70 | 1,03% | - |
| 21.10.2024 | 20,00 | 20,05 | 19,25 | 19,50 | -2,50% | - |
| 18.10.2024 | 19,75 | 20,20 | 19,75 | 20,00 | 1,52% | - |
| 17.10.2024 | 19,75 | 20,15 | 19,50 | 19,70 | -0,76% | - |
| 16.10.2024 | 19,45 | 20,05 | 18,55 | 19,85 | 2,06% | - |
| 15.10.2024 | 19,35 | 19,70 | 19,10 | 19,45 | 1,30% | - |
| 14.10.2024 | 19,45 | 19,85 | 19,05 | 19,20 | -1,03% | - |
| 11.10.2024 | 18,65 | 19,50 | 18,45 | 19,40 | 4,30% | - |
| 10.10.2024 | 17,95 | 18,60 | 17,60 | 18,60 | 3,62% | - |
| 09.10.2024 | 17,60 | 18,00 | 17,45 | 17,95 | 1,13% | - |
| 08.10.2024 | 17,70 | 18,25 | 17,60 | 17,75 | -0,28% | - |
| 07.10.2024 | 18,05 | 18,10 | 17,60 | 17,80 | -1,39% | - |
| 04.10.2024 | 17,75 | 18,30 | 17,55 | 18,05 | 2,27% | - |
| 03.10.2024 | 17,60 | 17,80 | 17,30 | 17,65 | 0,00% | - |
| 02.10.2024 | 17,70 | 17,80 | 17,40 | 17,65 | -0,28% | - |
| 01.10.2024 | 18,05 | 18,15 | 17,40 | 17,70 | -2,21% | - |
| 30.09.2024 | 18,10 | 18,50 | 17,70 | 18,10 | -0,28% | - |
| 27.09.2024 | 18,35 | 18,70 | 18,00 | 18,15 | -0,55% | - |
| 26.09.2024 | 17,95 | 18,50 | 17,90 | 18,25 | 2,53% | - |
| 25.09.2024 | 17,95 | 18,25 | 17,75 | 17,80 | -1,66% | - |
| 24.09.2024 | 18,30 | 18,65 | 17,60 | 18,10 | -0,55% | 810,00 |
| 23.09.2024 | 18,95 | 19,05 | 18,20 | 18,20 | -3,70% | - |
| 20.09.2024 | 18,90 | 19,15 | 18,70 | 18,90 | -0,26% | - |
| 19.09.2024 | 19,05 | 19,40 | 18,80 | 18,95 | 0,80% | - |
| 18.09.2024 | 18,95 | 19,30 | 18,50 | 18,80 | -0,79% | - |
| 17.09.2024 | 19,05 | 19,50 | 18,80 | 18,95 | -0,52% | - |
| 16.09.2024 | 19,35 | 19,65 | 18,70 | 19,05 | -1,30% | - |
| 13.09.2024 | 18,45 | 19,40 | 18,45 | 19,30 | 2,66% | - |
| 12.09.2024 | 19,25 | 19,40 | 18,40 | 18,80 | -1,57% | - |
| 11.09.2024 | 17,00 | 19,50 | 16,50 | 19,10 | 10,40% | - |
| 10.09.2024 | 17,90 | 18,50 | 17,20 | 17,30 | -3,62% | - |
| 09.09.2024 | 14,70 | 18,50 | 14,70 | 17,95 | 22,53% | - |
| 06.09.2024 | 14,60 | 15,10 | 14,50 | 14,65 | -1,01% | - |
| 05.09.2024 | 15,00 | 15,15 | 14,70 | 14,80 | -1,33% | - |
| 04.09.2024 | 15,20 | 15,55 | 14,90 | 15,00 | -2,60% | - |
| 03.09.2024 | 15,70 | 16,10 | 15,35 | 15,40 | -2,53% | 25,00 |
| 02.09.2024 | 15,80 | 15,85 | 15,70 | 15,80 | -0,32% | - |
| 30.08.2024 | 15,70 | 15,90 | 15,45 | 15,85 | 1,60% | - |
| 29.08.2024 | 15,10 | 16,00 | 15,10 | 15,60 | 1,96% | - |
| 28.08.2024 | 15,40 | 15,65 | 15,10 | 15,30 | 0,00% | - |
| 27.08.2024 | 15,80 | 15,85 | 15,30 | 15,30 | -2,55% | - |
| 26.08.2024 | 15,80 | 15,90 | 15,50 | 15,70 | 0,00% | - |
| 23.08.2024 | 15,10 | 15,80 | 14,80 | 15,70 | 4,67% | - |
| 22.08.2024 | 15,65 | 15,70 | 14,90 | 15,00 | -3,85% | - |
| 21.08.2024 | 15,30 | 15,90 | 15,15 | 15,60 | 1,96% | - |
| 20.08.2024 | 15,20 | 15,40 | 14,90 | 15,30 | 0,00% | - |
| 19.08.2024 | 14,65 | 15,35 | 14,60 | 15,30 | 4,08% | - |
| 16.08.2024 | 14,70 | 14,80 | 14,40 | 14,70 | 0,68% | - |
| 15.08.2024 | 14,35 | 15,20 | 14,25 | 14,60 | 2,82% | - |
| 14.08.2024 | 14,50 | 14,60 | 14,00 | 14,20 | -2,07% | - |
| 13.08.2024 | 14,45 | 14,90 | 14,30 | 14,50 | 0,69% | - |
| 12.08.2024 | 14,70 | 14,80 | 14,00 | 14,40 | -2,04% | - |
| 09.08.2024 | 14,75 | 15,15 | 14,55 | 14,70 | 0,34% | - |
| 08.08.2024 | 14,35 | 14,80 | 14,20 | 14,65 | 2,09% | - |
| 07.08.2024 | 16,50 | 16,55 | 14,00 | 14,35 | -11,96% | - |
| 06.08.2024 | 16,50 | 16,60 | 15,90 | 16,30 | 0,62% | - |
| 05.08.2024 | 16,60 | 17,40 | 15,95 | 16,20 | -7,95% | - |
| 02.08.2024 | 18,25 | 18,45 | 17,20 | 17,60 | -4,61% | - |
| 01.08.2024 | 19,05 | 19,15 | 18,40 | 18,45 | -2,38% | - |
| 31.07.2024 | 19,55 | 19,65 | 18,60 | 18,90 | -2,07% | - |
| 30.07.2024 | 19,45 | 19,70 | 19,10 | 19,30 | -0,77% | - |
| 29.07.2024 | 20,20 | 20,40 | 19,20 | 19,45 | -2,75% | - |
| 26.07.2024 | 19,65 | 20,50 | 19,65 | 20,00 | 1,52% | - |
| 25.07.2024 | 18,85 | 19,85 | 18,70 | 19,70 | 4,79% | - |
| 24.07.2024 | 18,15 | 19,20 | 18,05 | 18,80 | 2,73% | - |
| 23.07.2024 | 18,00 | 18,65 | 17,90 | 18,30 | 1,67% | - |
| 22.07.2024 | 17,60 | 18,20 | 17,40 | 18,00 | 2,27% | - |
| 19.07.2024 | 18,10 | 18,20 | 17,60 | 17,60 | -2,22% | - |
| 18.07.2024 | 18,20 | 18,35 | 17,80 | 18,00 | -1,10% | - |
| 17.07.2024 | 18,65 | 18,95 | 18,10 | 18,20 | -2,67% | - |
| 16.07.2024 | 18,10 | 19,00 | 18,00 | 18,70 | 3,31% | - |
| 15.07.2024 | 18,15 | 18,25 | 17,90 | 18,10 | 0,28% | - |
| 12.07.2024 | 17,80 | 18,40 | 17,75 | 18,05 | 1,12% | - |
| 11.07.2024 | 17,15 | 18,15 | 16,85 | 17,85 | 4,08% | - |
| 10.07.2024 | 17,05 | 17,20 | 16,90 | 17,15 | 0,88% | - |
| 09.07.2024 | 16,80 | 17,20 | 16,35 | 17,00 | 1,80% | - |
| 08.07.2024 | 16,80 | 17,25 | 16,60 | 16,70 | -0,60% | - |