8,075€
-10,77%
Echtzeit-Aktienkurs Xencor
Bid:
Ask:
Aktienkurse zur Xencor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,68 | 8,70 | 8,08 | 8,13 | -10,22% | - |
| 02.04.2025 | 8,98 | 9,23 | 8,80 | 9,05 | 1,12% | - |
| 01.04.2025 | 9,80 | 9,90 | 8,95 | 8,95 | -8,67% | 120,00 |
| 31.03.2025 | 10,25 | 10,35 | 9,63 | 9,80 | -5,77% | 100,00 |
| 28.03.2025 | 10,65 | 10,70 | 10,18 | 10,40 | -2,80% | 100,00 |
| 27.03.2025 | 10,03 | 10,70 | 10,00 | 10,70 | 4,39% | - |
| 26.03.2025 | 10,90 | 11,00 | 10,20 | 10,25 | -6,39% | 129,00 |
| 25.03.2025 | 12,05 | 12,10 | 10,80 | 10,95 | -8,75% | 85,00 |
| 24.03.2025 | 12,35 | 12,40 | 11,90 | 12,00 | -1,64% | 375,00 |
| 21.03.2025 | 12,50 | 12,60 | 12,10 | 12,20 | -2,01% | 210,00 |
| 20.03.2025 | 12,15 | 12,70 | 11,95 | 12,45 | 3,32% | 30,00 |
| 19.03.2025 | 11,50 | 12,10 | 11,50 | 12,05 | 4,33% | - |
| 18.03.2025 | 11,80 | 11,80 | 11,45 | 11,55 | -2,53% | 85,00 |
| 17.03.2025 | 11,70 | 12,10 | 11,70 | 11,85 | 1,28% | - |
| 14.03.2025 | 11,90 | 12,05 | 11,70 | 11,70 | -1,68% | 150,00 |
| 13.03.2025 | 12,20 | 12,40 | 11,80 | 11,90 | -1,24% | - |
| 12.03.2025 | 12,40 | 12,60 | 12,00 | 12,05 | -2,43% | - |
| 11.03.2025 | 12,50 | 12,70 | 12,00 | 12,35 | -1,98% | - |
| 10.03.2025 | 12,70 | 12,80 | 12,40 | 12,60 | -1,95% | - |
| 07.03.2025 | 12,85 | 12,90 | 12,50 | 12,85 | 0,39% | - |
| 06.03.2025 | 12,80 | 12,90 | 12,40 | 12,80 | -0,39% | - |
| 05.03.2025 | 13,40 | 13,40 | 12,65 | 12,85 | -3,38% | - |
| 04.03.2025 | 13,80 | 13,80 | 13,20 | 13,30 | -3,62% | - |
| 03.03.2025 | 14,80 | 14,85 | 13,80 | 13,80 | -6,76% | - |
| 28.02.2025 | 14,45 | 15,00 | 14,05 | 14,80 | 2,78% | 85,00 |
| 27.02.2025 | 13,80 | 14,95 | 13,75 | 14,40 | 5,11% | - |
| 26.02.2025 | 13,85 | 14,05 | 13,50 | 13,70 | -0,72% | - |
| 25.02.2025 | 14,45 | 14,45 | 13,75 | 13,80 | -4,17% | 730,00 |
| 24.02.2025 | 15,05 | 15,25 | 14,40 | 14,40 | -4,32% | - |
| 21.02.2025 | 15,05 | 15,40 | 14,90 | 15,05 | 0,00% | 21,00 |
| 20.02.2025 | 15,45 | 15,70 | 14,80 | 15,05 | -3,22% | - |
| 19.02.2025 | 15,55 | 15,85 | 15,50 | 15,55 | 0,00% | - |
| 18.02.2025 | 15,65 | 16,05 | 15,35 | 15,55 | -0,32% | 221,00 |
| 17.02.2025 | 15,60 | 15,70 | 15,10 | 15,60 | 0,32% | 430,00 |
| 14.02.2025 | 15,60 | 16,10 | 15,20 | 15,55 | -0,32% | 350,00 |
| 13.02.2025 | 15,60 | 16,30 | 14,95 | 15,60 | 0,00% | - |
| 12.02.2025 | 15,55 | 15,70 | 15,20 | 15,60 | 0,32% | 40,00 |
| 11.02.2025 | 16,25 | 16,30 | 15,55 | 15,55 | -4,60% | - |
| 10.02.2025 | 16,60 | 17,00 | 16,20 | 16,30 | -1,21% | - |
| 07.02.2025 | 16,60 | 16,85 | 16,35 | 16,50 | -0,60% | - |
| 06.02.2025 | 16,90 | 17,00 | 16,20 | 16,60 | -1,19% | 186,00 |
| 05.02.2025 | 17,00 | 17,50 | 16,80 | 16,80 | -2,04% | - |
| 04.02.2025 | 17,10 | 17,60 | 16,70 | 17,15 | 0,00% | - |
| 03.02.2025 | 17,40 | 17,70 | 17,00 | 17,15 | -2,56% | - |
| 31.01.2025 | 17,70 | 18,40 | 17,40 | 17,60 | -1,40% | 1.000,00 |
| 30.01.2025 | 18,20 | 18,40 | 17,80 | 17,85 | -0,83% | - |
| 29.01.2025 | 18,55 | 18,65 | 18,00 | 18,00 | -2,70% | - |
| 28.01.2025 | 18,45 | 18,60 | 18,10 | 18,50 | 1,09% | - |
| 27.01.2025 | 18,35 | 19,15 | 17,75 | 18,30 | -2,14% | - |
| 24.01.2025 | 19,55 | 19,60 | 18,40 | 18,70 | -4,59% | - |
| 23.01.2025 | 19,65 | 20,05 | 19,00 | 19,60 | -1,01% | - |
| 22.01.2025 | 19,70 | 19,85 | 19,15 | 19,80 | 1,02% | - |
| 21.01.2025 | 18,60 | 19,70 | 18,50 | 19,60 | 5,66% | - |
| 20.01.2025 | 18,65 | 19,00 | 18,50 | 18,55 | -0,80% | 10,00 |
| 17.01.2025 | 19,50 | 19,90 | 18,60 | 18,70 | -4,10% | - |
| 16.01.2025 | 19,55 | 19,80 | 19,15 | 19,50 | 0,00% | - |
| 15.01.2025 | 18,60 | 19,60 | 18,50 | 19,50 | 4,84% | - |
| 14.01.2025 | 19,85 | 19,90 | 18,50 | 18,60 | -6,30% | - |
| 13.01.2025 | 20,05 | 20,05 | 19,30 | 19,85 | -1,00% | 10,00 |
| 10.01.2025 | 22,60 | 22,80 | 20,05 | 20,05 | -11,67% | - |
| 09.01.2025 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 08.01.2025 | 23,20 | 23,50 | 22,60 | 22,70 | -1,73% | - |
| 07.01.2025 | 22,80 | 23,40 | 22,70 | 23,10 | 0,87% | - |
| 06.01.2025 | 23,40 | 23,80 | 22,90 | 22,90 | -2,14% | - |
| 03.01.2025 | 23,20 | 23,80 | 22,90 | 23,40 | 0,86% | - |
| 02.01.2025 | 22,30 | 23,40 | 22,30 | 23,20 | 0,43% | - |
| 30.12.2024 | 23,20 | 23,20 | 23,10 | 23,10 | -0,86% | - |
| 27.12.2024 | 23,80 | 23,80 | 23,00 | 23,30 | -1,27% | 44,00 |
| 23.12.2024 | 23,30 | 23,60 | 22,80 | 23,60 | 2,16% | - |
| 20.12.2024 | 23,10 | 24,00 | 22,60 | 23,10 | 0,00% | - |
| 19.12.2024 | 22,80 | 23,10 | 21,90 | 23,10 | 0,87% | - |
| 18.12.2024 | 23,80 | 24,40 | 22,70 | 22,90 | -4,18% | - |
| 17.12.2024 | 23,30 | 24,40 | 22,80 | 23,90 | 2,14% | - |
| 16.12.2024 | 22,90 | 24,10 | 22,70 | 23,40 | 2,18% | 100,00 |
| 13.12.2024 | 23,80 | 23,80 | 22,80 | 22,90 | -2,97% | - |
| 12.12.2024 | 24,00 | 25,20 | 23,50 | 23,60 | -2,07% | 40,00 |
| 11.12.2024 | 24,00 | 24,50 | 23,80 | 24,10 | 0,42% | - |
| 10.12.2024 | 23,80 | 24,20 | 23,70 | 24,00 | 0,42% | 412,00 |
| 09.12.2024 | 24,00 | 24,40 | 23,40 | 23,90 | -0,42% | - |
| 06.12.2024 | 24,00 | 25,00 | 23,70 | 24,00 | 0,00% | - |
| 05.12.2024 | 24,80 | 25,20 | 24,00 | 24,00 | -4,00% | 51,00 |
| 04.12.2024 | 25,40 | 26,00 | 24,70 | 25,00 | -1,19% | 301,00 |
| 03.12.2024 | 25,60 | 25,60 | 25,00 | 25,30 | -1,17% | 3,00 |
| 02.12.2024 | 24,30 | 25,90 | 24,00 | 25,60 | 5,79% | 311,00 |
| 29.11.2024 | 24,30 | 24,50 | 24,10 | 24,20 | -0,41% | - |
| 28.11.2024 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 27.11.2024 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 26.11.2024 | 24,90 | 25,00 | 23,80 | 24,10 | -2,82% | - |
| 25.11.2024 | 23,90 | 25,10 | 23,90 | 24,80 | 3,33% | 248,00 |
| 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% | - |