15,711$
-0,50%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 23,85 | 24,50 | 23,17 | 24,13 | 1,43% | 414.038,00 |
| 02.01.2025 | 23,23 | 24,00 | 22,88 | 23,79 | 3,52% | 420.068,00 |
| 31.12.2024 | 23,95 | 23,95 | 22,79 | 22,98 | -3,08% | 416.412,00 |
| 30.12.2024 | 24,04 | 24,08 | 22,76 | 23,71 | -2,39% | 391.263,00 |
| 27.12.2024 | 24,54 | 24,88 | 24,17 | 24,29 | -2,06% | 1.041.212,00 |
| 26.12.2024 | 24,07 | 24,91 | 24,07 | 24,80 | 2,10% | 316.314,00 |
| 24.12.2024 | 24,57 | 24,94 | 23,89 | 24,29 | -1,14% | 197.509,00 |
| 23.12.2024 | 24,05 | 24,61 | 23,64 | 24,57 | 1,82% | 448.072,00 |
| 20.12.2024 | 23,86 | 25,02 | 23,52 | 24,13 | 0,50% | 4.248.554,00 |
| 19.12.2024 | 23,77 | 24,02 | 22,74 | 24,01 | 1,27% | 825.235,00 |
| 18.12.2024 | 25,35 | 25,52 | 23,51 | 23,71 | -5,31% | 1.056.784,00 |
| 17.12.2024 | 24,28 | 25,54 | 23,98 | 25,04 | 2,12% | 923.926,00 |
| 16.12.2024 | 23,98 | 25,35 | 23,78 | 24,52 | 2,04% | 606.648,00 |
| 13.12.2024 | 24,56 | 24,76 | 23,92 | 24,03 | -2,95% | 777.766,00 |
| 12.12.2024 | 25,80 | 26,59 | 24,58 | 24,76 | -1,98% | 510.472,00 |
| 11.12.2024 | 25,57 | 25,67 | 25,02 | 25,26 | -0,12% | 428.615,00 |
| 10.12.2024 | 25,35 | 25,52 | 24,90 | 25,29 | 0,36% | 495.080,00 |
| 09.12.2024 | 25,56 | 25,94 | 25,15 | 25,20 | -0,55% | 393.595,00 |
| 06.12.2024 | 25,41 | 26,34 | 25,18 | 25,34 | 0,08% | 413.590,00 |
| 05.12.2024 | 26,22 | 26,51 | 25,28 | 25,32 | -3,36% | 935.300,00 |
| 04.12.2024 | 26,64 | 27,24 | 25,99 | 26,20 | -1,50% | 682.900,00 |
| 03.12.2024 | 26,69 | 26,93 | 26,42 | 26,60 | -0,89% | 883.699,00 |
| 02.12.2024 | 26,72 | 27,20 | 26,42 | 26,84 | 4,84% | 849.492,00 |
| 29.11.2024 | 25,61 | 25,82 | 25,33 | 25,60 | -0,08% | 317.416,00 |
| 27.11.2024 | 25,54 | 25,82 | 25,24 | 25,62 | 1,26% | 369.070,00 |
| 26.11.2024 | 25,68 | 25,95 | 25,05 | 25,30 | -2,92% | 502.161,00 |
| 25.11.2024 | 25,50 | 26,39 | 25,50 | 26,06 | 4,20% | 940.473,00 |
| 22.11.2024 | 24,18 | 25,15 | 23,92 | 25,01 | 3,78% | 844.178,00 |
| 21.11.2024 | 23,51 | 24,20 | 23,50 | 24,10 | 1,60% | 774.077,00 |
| 20.11.2024 | 23,62 | 23,76 | 23,22 | 23,72 | 0,38% | 546.631,00 |
| 19.11.2024 | 23,01 | 23,86 | 22,84 | 23,63 | 1,90% | 929.705,00 |
| 18.11.2024 | 23,20 | 23,44 | 22,75 | 23,19 | 0,52% | 805.875,00 |
| 15.11.2024 | 23,56 | 23,56 | 22,60 | 23,07 | -1,83% | 1.292.208,00 |
| 14.11.2024 | 23,67 | 23,99 | 23,24 | 23,50 | -0,47% | 1.321.167,00 |
| 13.11.2024 | 23,85 | 24,04 | 23,47 | 23,61 | -0,55% | 652.856,00 |
| 12.11.2024 | 23,15 | 23,83 | 23,05 | 23,74 | 1,84% | 648.708,00 |
| 11.11.2024 | 23,77 | 24,09 | 23,25 | 23,31 | -1,31% | 649.044,00 |
| 08.11.2024 | 23,01 | 23,88 | 22,85 | 23,62 | 1,90% | 538.790,00 |
| 07.11.2024 | 22,85 | 23,60 | 22,50 | 23,18 | 2,20% | 533.291,00 |
| 06.11.2024 | 22,58 | 22,80 | 21,83 | 22,68 | 5,39% | 693.922,00 |
| 05.11.2024 | 21,31 | 21,66 | 21,01 | 21,52 | 0,05% | 282.342,00 |
| 04.11.2024 | 21,09 | 22,00 | 20,95 | 21,51 | 1,18% | 324.497,00 |
| 01.11.2024 | 21,16 | 21,63 | 20,84 | 21,26 | 1,19% | 368.932,00 |
| 31.10.2024 | 20,96 | 21,61 | 20,85 | 21,01 | -0,05% | 341.783,00 |
| 30.10.2024 | 21,45 | 21,88 | 21,01 | 21,02 | -2,55% | 218.259,00 |
| 29.10.2024 | 21,31 | 21,76 | 21,31 | 21,57 | 0,00% | 186.650,00 |
| 28.10.2024 | 21,44 | 21,89 | 21,17 | 21,57 | 1,94% | 306.850,00 |
| 25.10.2024 | 21,25 | 21,77 | 21,13 | 21,16 | 0,00% | 392.901,00 |
| 24.10.2024 | 21,19 | 21,36 | 20,73 | 21,16 | 0,33% | 295.048,00 |
| 23.10.2024 | 21,09 | 21,53 | 20,75 | 21,09 | -0,66% | 318.453,00 |
| 22.10.2024 | 20,86 | 21,32 | 20,70 | 21,23 | 0,71% | 275.146,00 |
| 21.10.2024 | 21,59 | 21,59 | 20,82 | 21,08 | -3,21% | 274.111,00 |
| 18.10.2024 | 21,51 | 21,98 | 21,48 | 21,78 | 1,97% | 253.424,00 |
| 17.10.2024 | 21,52 | 21,67 | 21,06 | 21,36 | -0,74% | 261.154,00 |
| 16.10.2024 | 21,34 | 21,88 | 21,14 | 21,52 | 1,80% | 411.823,00 |
| 15.10.2024 | 21,04 | 21,46 | 20,70 | 21,14 | 0,67% | 409.177,00 |
| 14.10.2024 | 21,29 | 21,65 | 20,76 | 21,00 | -1,36% | 308.538,00 |
| 11.10.2024 | 20,48 | 21,35 | 20,33 | 21,29 | 4,21% | 426.258,00 |
| 10.10.2024 | 19,24 | 20,43 | 19,24 | 20,43 | 3,97% | 390.748,00 |
| 09.10.2024 | 19,40 | 19,69 | 19,07 | 19,65 | 1,13% | 278.278,00 |
| 08.10.2024 | 19,48 | 19,92 | 19,36 | 19,43 | -0,26% | 448.695,00 |
| 07.10.2024 | 19,85 | 19,99 | 19,27 | 19,48 | -1,86% | 266.445,00 |
| 04.10.2024 | 19,77 | 20,03 | 19,54 | 19,85 | 1,81% | 287.048,00 |
| 03.10.2024 | 19,17 | 19,61 | 19,07 | 19,50 | 0,20% | 290.923,00 |
| 02.10.2024 | 19,51 | 19,67 | 19,21 | 19,46 | -0,97% | 294.725,00 |
| 01.10.2024 | 19,96 | 20,00 | 19,20 | 19,65 | -2,29% | 1.291.302,00 |
| 30.09.2024 | 20,24 | 20,66 | 19,63 | 20,11 | -0,69% | 385.335,00 |