7,050€
4,06%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 6,80 | 7,10 | 6,53 | 7,08 | 4,43% | 36,00 |
| 29.05.2025 | 6,85 | 6,88 | 6,65 | 6,78 | 1,50% | - |
| 28.05.2025 | 6,83 | 6,98 | 6,63 | 6,68 | -2,20% | - |
| 27.05.2025 | 6,73 | 7,05 | 6,65 | 6,83 | 1,49% | - |
| 26.05.2025 | 6,73 | 6,75 | 6,70 | 6,73 | 0,75% | - |
| 23.05.2025 | 6,75 | 6,93 | 6,58 | 6,68 | -2,20% | - |
| 22.05.2025 | 6,65 | 6,90 | 6,43 | 6,83 | 2,25% | 149,00 |
| 21.05.2025 | 7,13 | 7,23 | 6,63 | 6,68 | -7,61% | 546,00 |
| 20.05.2025 | 7,13 | 7,38 | 7,08 | 7,23 | 1,40% | - |
| 19.05.2025 | 7,13 | 7,33 | 7,03 | 7,13 | -1,38% | - |
| 16.05.2025 | 7,33 | 7,58 | 7,18 | 7,23 | -1,70% | 30,00 |
| 15.05.2025 | 7,28 | 7,48 | 7,10 | 7,35 | 1,03% | 151,00 |
| 14.05.2025 | 7,28 | 7,40 | 7,10 | 7,28 | 0,34% | - |
| 13.05.2025 | 7,98 | 8,18 | 7,13 | 7,25 | -8,23% | 111,00 |
| 12.05.2025 | 7,38 | 8,23 | 7,38 | 7,90 | 6,40% | - |
| 09.05.2025 | 7,85 | 8,33 | 7,38 | 7,43 | -4,81% | - |
| 08.05.2025 | 7,15 | 8,08 | 7,00 | 7,80 | 9,86% | - |
| 07.05.2025 | 7,48 | 7,63 | 6,93 | 7,10 | -5,02% | - |
| 06.05.2025 | 9,43 | 9,43 | 7,45 | 7,48 | -21,32% | - |
| 05.05.2025 | 9,85 | 9,93 | 9,23 | 9,50 | -4,76% | - |
| 02.05.2025 | 9,58 | 10,35 | 9,53 | 9,98 | 2,05% | - |
| 30.04.2025 | 9,28 | 9,90 | 9,03 | 9,78 | 5,11% | - |
| 29.04.2025 | 9,30 | 9,58 | 9,03 | 9,30 | 0,27% | - |
| 28.04.2025 | 9,20 | 9,50 | 9,13 | 9,28 | 0,54% | 58,00 |
| 25.04.2025 | 9,60 | 9,75 | 9,03 | 9,23 | -3,15% | 300,00 |
| 24.04.2025 | 9,55 | 9,63 | 9,15 | 9,53 | -1,04% | - |
| 23.04.2025 | 9,55 | 10,70 | 9,25 | 9,63 | 2,94% | - |
| 22.04.2025 | 9,20 | 9,38 | 8,88 | 9,35 | 9,68% | - |
| 17.04.2025 | 8,45 | 8,58 | 8,18 | 8,53 | 2,10% | - |
| 16.04.2025 | 8,20 | 8,78 | 8,08 | 8,35 | -1,47% | - |
| 15.04.2025 | 7,88 | 8,50 | 7,83 | 8,48 | 7,62% | - |
| 14.04.2025 | 7,63 | 7,95 | 7,28 | 7,88 | 5,00% | - |
| 11.04.2025 | 7,13 | 7,53 | 6,68 | 7,50 | 6,38% | - |
| 10.04.2025 | 7,95 | 8,00 | 7,03 | 7,05 | -12,69% | - |
| 09.04.2025 | 6,78 | 8,08 | 6,48 | 8,08 | 15,77% | 149,00 |
| 08.04.2025 | 7,70 | 7,93 | 6,95 | 6,98 | -9,12% | 100,00 |
| 07.04.2025 | 7,55 | 8,18 | 7,33 | 7,68 | -3,15% | 100,00 |
| 04.04.2025 | 8,05 | 8,10 | 7,73 | 7,93 | -2,46% | - |
| 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% | - |