7,687$
-0,62%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 7,69 | 7,82 | 7,55 | 7,74 | 2,45% | 1.123.649,00 |
| 28.05.2025 | 7,64 | 7,88 | 7,47 | 7,55 | -2,58% | 582.575,00 |
| 27.05.2025 | 7,73 | 7,99 | 7,51 | 7,75 | 2,38% | 1.491.798,00 |
| 23.05.2025 | 7,48 | 7,86 | 7,48 | 7,57 | -1,56% | 841.099,00 |
| 22.05.2025 | 7,48 | 7,71 | 7,26 | 7,69 | 2,26% | 1.010.212,00 |
| 21.05.2025 | 7,99 | 8,18 | 7,46 | 7,52 | -7,62% | 1.138.545,00 |
| 20.05.2025 | 8,07 | 8,24 | 7,95 | 8,14 | 0,99% | 852.666,00 |
| 19.05.2025 | 7,94 | 8,26 | 7,92 | 8,06 | 0,00% | 748.511,00 |
| 16.05.2025 | 8,21 | 8,21 | 7,97 | 8,06 | -1,71% | 728.455,00 |
| 15.05.2025 | 8,15 | 8,39 | 7,92 | 8,20 | 0,74% | 1.016.055,00 |
| 14.05.2025 | 8,16 | 8,35 | 7,89 | 8,14 | 0,37% | 1.129.259,00 |
| 13.05.2025 | 8,84 | 8,85 | 7,94 | 8,11 | -7,53% | 1.190.569,00 |
| 12.05.2025 | 8,74 | 9,18 | 8,62 | 8,77 | 5,28% | 837.115,00 |
| 09.05.2025 | 8,84 | 9,37 | 8,31 | 8,33 | -5,23% | 935.758,00 |
| 08.05.2025 | 7,85 | 9,05 | 7,85 | 8,79 | 10,08% | 1.343.774,00 |
| 07.05.2025 | 8,56 | 8,56 | 7,87 | 7,99 | -5,61% | 1.982.975,00 |
| 06.05.2025 | 10,59 | 10,70 | 8,41 | 8,46 | -21,08% | 2.356.553,00 |
| 05.05.2025 | 11,14 | 11,14 | 10,47 | 10,72 | -4,80% | 1.194.877,00 |
| 02.05.2025 | 10,98 | 11,70 | 10,85 | 11,26 | 3,68% | 1.057.569,00 |
| 01.05.2025 | 10,95 | 11,07 | 10,55 | 10,86 | -1,45% | 555.677,00 |
| 30.04.2025 | 10,43 | 11,24 | 10,29 | 11,02 | 4,16% | 803.379,00 |
| 29.04.2025 | 10,54 | 10,90 | 10,30 | 10,58 | -0,19% | 540.901,00 |
| 28.04.2025 | 10,54 | 10,75 | 10,42 | 10,60 | 0,86% | 388.316,00 |
| 25.04.2025 | 10,67 | 10,67 | 10,26 | 10,51 | -3,04% | 463.505,00 |
| 24.04.2025 | 10,82 | 10,94 | 10,40 | 10,84 | -0,28% | 618.486,00 |
| 23.04.2025 | 10,97 | 12,43 | 10,80 | 10,87 | 2,07% | 1.368.090,00 |
| 22.04.2025 | 10,73 | 10,81 | 10,20 | 10,65 | 0,47% | 811.145,00 |
| 21.04.2025 | 9,65 | 10,98 | 9,46 | 10,60 | 9,28% | 1.024.758,00 |
| 17.04.2025 | 9,47 | 9,76 | 9,32 | 9,70 | 1,89% | 614.275,00 |
| 16.04.2025 | 9,53 | 10,00 | 9,15 | 9,52 | -0,21% | 1.205.874,00 |
| 15.04.2025 | 8,82 | 9,60 | 8,82 | 9,54 | 6,71% | 899.084,00 |
| 14.04.2025 | 8,64 | 9,04 | 8,26 | 8,94 | 4,68% | 793.431,00 |
| 11.04.2025 | 7,92 | 8,54 | 7,57 | 8,54 | 7,96% | 1.270.216,00 |
| 10.04.2025 | 8,45 | 8,62 | 7,87 | 7,91 | -10,22% | 1.227.167,00 |
| 09.04.2025 | 7,39 | 8,85 | 7,16 | 8,81 | 15,01% | 1.429.168,00 |
| 08.04.2025 | 8,58 | 8,58 | 7,60 | 7,66 | -8,48% | 927.598,00 |
| 07.04.2025 | 8,37 | 8,98 | 8,01 | 8,37 | -3,68% | 1.305.333,00 |
| 04.04.2025 | 8,69 | 8,87 | 8,45 | 8,69 | -2,36% | 1.098.853,00 |
| 03.04.2025 | 9,62 | 9,62 | 8,89 | 8,90 | -9,37% | 826.146,00 |
| 02.04.2025 | 9,52 | 10,02 | 9,52 | 9,82 | 1,34% | 765.389,00 |
| 01.04.2025 | 10,59 | 10,59 | 9,65 | 9,69 | -8,93% | 954.816,00 |
| 31.03.2025 | 11,00 | 11,22 | 10,40 | 10,64 | -5,25% | 967.195,00 |
| 28.03.2025 | 11,49 | 11,49 | 10,99 | 11,23 | -2,43% | 848.533,00 |
| 27.03.2025 | 11,02 | 11,55 | 10,90 | 11,51 | 4,12% | 1.226.587,00 |
| 26.03.2025 | 11,76 | 12,04 | 11,02 | 11,06 | -6,47% | 815.128,00 |
| 25.03.2025 | 12,91 | 13,17 | 11,64 | 11,82 | -8,73% | 781.800,00 |
| 24.03.2025 | 13,24 | 13,53 | 12,82 | 12,95 | -1,89% | 424.248,00 |
| 21.03.2025 | 13,25 | 13,47 | 13,04 | 13,20 | -2,00% | 2.567.821,00 |
| 20.03.2025 | 13,00 | 13,66 | 13,00 | 13,47 | 2,51% | 854.907,00 |
| 19.03.2025 | 12,62 | 13,17 | 12,59 | 13,14 | 4,12% | 697.104,00 |
| 18.03.2025 | 12,76 | 12,87 | 12,54 | 12,62 | -2,77% | 761.598,00 |
| 17.03.2025 | 12,80 | 13,22 | 12,71 | 12,98 | 1,72% | 584.011,00 |
| 14.03.2025 | 12,81 | 13,12 | 12,69 | 12,76 | -0,85% | 723.185,00 |
| 13.03.2025 | 13,23 | 13,52 | 12,80 | 12,87 | -1,98% | 593.655,00 |
| 12.03.2025 | 13,45 | 13,48 | 13,05 | 13,13 | -2,38% | 648.063,00 |
| 11.03.2025 | 13,53 | 13,84 | 13,11 | 13,45 | -1,32% | 577.436,00 |
| 10.03.2025 | 13,60 | 13,84 | 13,42 | 13,63 | -1,73% | 686.594,00 |
| 07.03.2025 | 13,86 | 14,02 | 13,59 | 13,87 | 0,11% | 430.444,00 |
| 06.03.2025 | 13,66 | 13,93 | 13,42 | 13,86 | -0,32% | 525.377,00 |
| 05.03.2025 | 14,26 | 14,60 | 13,64 | 13,90 | -1,77% | 704.692,00 |
| 04.03.2025 | 14,24 | 14,42 | 13,83 | 14,15 | -2,41% | 1.146.090,00 |
| 03.03.2025 | 15,14 | 15,46 | 14,42 | 14,50 | -5,60% | 721.506,00 |
| 28.02.2025 | 14,98 | 15,66 | 14,62 | 15,36 | 2,54% | 1.069.742,00 |
| 27.02.2025 | 14,81 | 15,62 | 14,66 | 14,98 | 4,17% | 787.850,00 |
| 26.02.2025 | 14,53 | 14,76 | 14,18 | 14,38 | -0,48% | 345.538,00 |
| 25.02.2025 | 15,23 | 15,23 | 14,41 | 14,45 | -4,05% | 479.789,00 |
| 24.02.2025 | 15,85 | 15,98 | 15,05 | 15,06 | -4,32% | 482.658,00 |
| 21.02.2025 | 16,02 | 16,14 | 15,57 | 15,74 | -0,32% | 459.848,00 |
| 20.02.2025 | 16,16 | 16,30 | 15,53 | 15,79 | -2,53% | 385.954,00 |
| 19.02.2025 | 16,15 | 16,69 | 16,15 | 16,20 | -0,12% | 404.171,00 |
| 18.02.2025 | 16,39 | 16,68 | 16,06 | 16,22 | -0,98% | 497.266,00 |
| 17.02.2025 | 16,34 | 16,39 | 16,31 | 16,38 | 0,43% | - |
| 14.02.2025 | 16,41 | 16,78 | 15,93 | 16,31 | 0,12% | 416.715,00 |
| 13.02.2025 | 16,46 | 16,70 | 15,47 | 16,29 | 0,43% | 372.271,00 |
| 12.02.2025 | 15,82 | 16,25 | 15,73 | 16,22 | 0,56% | 567.685,00 |
| 11.02.2025 | 16,50 | 16,65 | 16,10 | 16,13 | -4,16% | 369.266,00 |
| 10.02.2025 | 17,08 | 17,50 | 16,61 | 16,83 | -1,23% | 554.705,00 |
| 07.02.2025 | 17,25 | 17,46 | 16,87 | 17,04 | -1,22% | 328.241,00 |
| 06.02.2025 | 17,57 | 17,68 | 16,79 | 17,25 | -1,54% | 690.564,00 |
| 05.02.2025 | 17,76 | 18,25 | 17,47 | 17,52 | -1,35% | 435.126,00 |
| 04.02.2025 | 17,61 | 18,29 | 17,34 | 17,76 | 0,79% | 524.855,00 |
| 03.02.2025 | 17,83 | 18,26 | 17,38 | 17,62 | -3,61% | 450.370,00 |
| 31.01.2025 | 18,36 | 19,17 | 18,22 | 18,28 | -1,19% | 624.468,00 |
| 30.01.2025 | 19,06 | 19,24 | 18,49 | 18,50 | -1,75% | 535.423,00 |
| 29.01.2025 | 19,17 | 19,45 | 18,70 | 18,83 | -2,44% | 304.466,00 |
| 28.01.2025 | 19,27 | 19,41 | 18,86 | 19,30 | 0,36% | 403.178,00 |
| 27.01.2025 | 19,67 | 20,09 | 19,02 | 19,23 | -2,14% | 392.480,00 |
| 24.01.2025 | 20,37 | 20,46 | 19,36 | 19,65 | -3,96% | 393.835,00 |
| 23.01.2025 | 20,38 | 21,00 | 19,70 | 20,46 | -1,02% | 605.525,00 |
| 22.01.2025 | 20,37 | 20,73 | 19,90 | 20,67 | 1,08% | 459.210,00 |
| 21.01.2025 | 19,50 | 20,50 | 19,22 | 20,45 | 6,29% | 559.524,00 |
| 17.01.2025 | 20,35 | 20,35 | 19,15 | 19,24 | -3,94% | 661.578,00 |
| 16.01.2025 | 20,06 | 20,30 | 19,60 | 20,03 | -0,10% | 800.174,00 |
| 15.01.2025 | 19,77 | 20,25 | 19,06 | 20,05 | 4,92% | 600.559,00 |
| 14.01.2025 | 20,50 | 20,50 | 19,05 | 19,11 | -5,68% | 563.155,00 |
| 13.01.2025 | 20,21 | 20,60 | 19,70 | 20,26 | -1,67% | 590.331,00 |
| 10.01.2025 | 22,83 | 22,83 | 20,61 | 20,61 | -12,06% | 681.224,00 |
| 08.01.2025 | 23,68 | 23,84 | 23,30 | 23,43 | -2,13% | 438.494,00 |
| 07.01.2025 | 23,83 | 24,17 | 23,56 | 23,94 | 0,93% | 317.139,00 |
| 06.01.2025 | 24,07 | 24,66 | 23,69 | 23,72 | -1,70% | 895.494,00 |