15,518$
-1,54%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 15,99 | 16,63 | 15,42 | 15,58 | -1,14% | 549.745,00 |
| 19.11.2025 | 16,02 | 16,24 | 15,66 | 15,76 | -1,68% | 666.205,00 |
| 18.11.2025 | 15,62 | 16,55 | 15,39 | 16,03 | 2,62% | 1.284.991,00 |
| 17.11.2025 | 14,90 | 16,00 | 14,72 | 15,62 | 4,62% | 990.283,00 |
| 14.11.2025 | 13,83 | 15,09 | 13,73 | 14,93 | 6,64% | 788.523,00 |
| 13.11.2025 | 14,19 | 14,42 | 13,77 | 14,00 | -2,71% | 662.730,00 |
| 12.11.2025 | 14,78 | 15,29 | 14,36 | 14,39 | -3,23% | 919.097,00 |
| 11.11.2025 | 14,02 | 15,02 | 13,75 | 14,87 | 8,22% | 601.796,00 |
| 10.11.2025 | 14,34 | 14,34 | 13,57 | 13,74 | -1,15% | 959.420,00 |
| 07.11.2025 | 13,75 | 13,94 | 13,12 | 13,90 | -0,71% | 897.740,00 |
| 06.11.2025 | 14,40 | 15,16 | 13,83 | 14,00 | -2,57% | 1.060.735,00 |
| 05.11.2025 | 13,70 | 14,40 | 13,39 | 14,37 | 4,93% | 944.341,00 |
| 04.11.2025 | 13,55 | 14,46 | 13,30 | 13,70 | -1,76% | 1.071.680,00 |
| 03.11.2025 | 14,49 | 14,76 | 13,43 | 13,94 | -5,23% | 1.026.212,00 |
| 31.10.2025 | 14,13 | 14,85 | 13,80 | 14,71 | 4,10% | 1.210.912,00 |
| 30.10.2025 | 14,44 | 14,88 | 14,06 | 14,13 | -3,68% | 962.561,00 |
| 29.10.2025 | 15,24 | 15,50 | 14,47 | 14,67 | 2,95% | 1.748.993,00 |
| 28.10.2025 | 14,10 | 14,66 | 14,01 | 14,25 | -0,14% | 1.219.533,00 |
| 27.10.2025 | 13,72 | 14,83 | 13,50 | 14,27 | 8,02% | 1.636.943,00 |
| 24.10.2025 | 12,47 | 14,20 | 12,30 | 13,21 | 7,07% | 1.563.387,00 |
| 23.10.2025 | 13,33 | 13,33 | 12,23 | 12,34 | -7,16% | 1.290.453,00 |
| 22.10.2025 | 14,51 | 14,59 | 13,27 | 13,29 | -8,41% | 1.892.038,00 |
| 21.10.2025 | 15,07 | 15,34 | 14,28 | 14,51 | -3,72% | 1.155.656,00 |
| 20.10.2025 | 14,94 | 15,69 | 14,60 | 15,07 | 2,00% | 2.007.764,00 |
| 17.10.2025 | 14,87 | 15,00 | 14,49 | 14,78 | -1,17% | - |
| 16.10.2025 | 14,40 | 15,37 | 14,38 | 14,95 | 6,03% | 2.927.868,00 |
| 15.10.2025 | 12,58 | 14,25 | 12,47 | 14,10 | 13,44% | 1.414.312,00 |
| 14.10.2025 | 13,95 | 13,98 | 11,17 | 12,43 | -10,96% | 2.898.409,00 |
| 13.10.2025 | 13,13 | 13,99 | 13,02 | 13,96 | 7,14% | 1.052.962,00 |
| 10.10.2025 | 13,12 | 13,12 | 12,42 | 13,03 | -0,23% | 699.535,00 |
| 09.10.2025 | 12,44 | 13,14 | 12,13 | 13,06 | 5,32% | 1.603.025,00 |
| 08.10.2025 | 12,14 | 12,61 | 11,94 | 12,40 | 3,08% | 960.600,00 |
| 07.10.2025 | 11,84 | 12,09 | 11,36 | 12,03 | 2,04% | 959.637,00 |
| 06.10.2025 | 12,06 | 12,63 | 11,78 | 11,79 | 0,17% | 927.188,00 |
| 03.10.2025 | 11,94 | 12,12 | 11,72 | 11,77 | -0,42% | 540.911,00 |
| 02.10.2025 | 11,91 | 12,02 | 11,67 | 11,82 | -0,08% | 982.391,00 |
| 01.10.2025 | 11,64 | 12,00 | 11,54 | 11,83 | 0,85% | 851.703,00 |
| 30.09.2025 | 11,51 | 11,88 | 11,30 | 11,73 | 1,56% | 1.237.996,00 |
| 29.09.2025 | 11,59 | 11,81 | 11,20 | 11,55 | -0,17% | 1.123.776,00 |
| 26.09.2025 | 10,46 | 11,72 | 10,39 | 11,57 | 12,00% | 1.055.688,00 |
| 25.09.2025 | 10,36 | 10,48 | 10,24 | 10,33 | -1,34% | 428.710,00 |
| 24.09.2025 | 10,35 | 10,66 | 10,32 | 10,47 | 1,45% | 1.191.169,00 |
| 23.09.2025 | 10,40 | 10,54 | 10,25 | 10,32 | -0,67% | 1.200.747,00 |
| 22.09.2025 | 10,20 | 10,79 | 10,05 | 10,39 | 0,97% | 1.812.713,00 |
| 19.09.2025 | 10,10 | 10,42 | 9,80 | 10,29 | 2,59% | 4.502.717,00 |
| 18.09.2025 | 9,48 | 10,17 | 9,45 | 10,03 | 8,43% | 1.811.934,00 |
| 17.09.2025 | 8,54 | 9,51 | 8,49 | 9,25 | 7,31% | 1.645.789,00 |
| 16.09.2025 | 8,52 | 8,84 | 8,51 | 8,62 | 1,53% | 728.010,00 |
| 15.09.2025 | 8,61 | 8,72 | 8,29 | 8,49 | -1,28% | 948.153,00 |
| 12.09.2025 | 8,51 | 8,70 | 8,26 | 8,60 | 1,18% | 791.944,00 |
| 11.09.2025 | 8,36 | 8,73 | 8,35 | 8,50 | 1,67% | 981.867,00 |
| 10.09.2025 | 8,28 | 8,51 | 8,25 | 8,36 | 0,60% | 986.482,00 |
| 09.09.2025 | 8,42 | 8,52 | 8,29 | 8,31 | -1,19% | 658.103,00 |
| 08.09.2025 | 8,52 | 8,52 | 8,19 | 8,41 | -1,64% | 914.670,00 |
| 05.09.2025 | 8,46 | 8,84 | 8,40 | 8,55 | 2,15% | 665.179,00 |
| 04.09.2025 | 8,30 | 8,54 | 8,05 | 8,37 | 0,48% | 870.106,00 |
| 03.09.2025 | 8,00 | 8,44 | 7,91 | 8,33 | -2,57% | 830.170,00 |
| 02.09.2025 | 8,14 | 8,69 | 8,09 | 8,55 | 5,17% | 785.670,00 |
| 29.08.2025 | 8,10 | 8,13 | 7,83 | 8,13 | 0,99% | 769.385,00 |
| 28.08.2025 | 8,11 | 8,33 | 7,97 | 8,05 | 0,37% | 450.849,00 |
| 27.08.2025 | 7,83 | 8,06 | 7,80 | 8,02 | 1,52% | 1.251.420,00 |
| 26.08.2025 | 7,99 | 8,00 | 7,71 | 7,90 | -1,37% | 778.840,00 |
| 25.08.2025 | 8,38 | 8,41 | 7,99 | 8,01 | -4,76% | 730.904,00 |
| 22.08.2025 | 7,51 | 8,80 | 7,50 | 8,41 | 13,04% | 1.066.178,00 |
| 21.08.2025 | 7,38 | 7,49 | 7,13 | 7,44 | -0,93% | 469.973,00 |
| 20.08.2025 | 7,57 | 7,73 | 7,43 | 7,51 | -1,05% | 294.624,00 |
| 19.08.2025 | 7,78 | 7,99 | 7,44 | 7,59 | -2,82% | 515.289,00 |
| 18.08.2025 | 7,68 | 7,95 | 7,65 | 7,81 | 1,69% | 408.869,00 |
| 15.08.2025 | 7,70 | 7,78 | 7,58 | 7,68 | 0,39% | 467.449,00 |
| 14.08.2025 | 7,55 | 7,76 | 7,30 | 7,65 | -0,91% | 629.867,00 |
| 13.08.2025 | 7,87 | 8,24 | 7,68 | 7,72 | -0,39% | 1.107.393,00 |
| 12.08.2025 | 7,05 | 7,76 | 7,02 | 7,75 | 10,71% | 1.140.279,00 |
| 11.08.2025 | 7,17 | 7,30 | 6,92 | 7,00 | -3,18% | 943.591,00 |
| 08.08.2025 | 7,35 | 7,60 | 7,09 | 7,23 | -1,23% | 872.518,00 |
| 07.08.2025 | 7,65 | 7,94 | 7,07 | 7,32 | -2,27% | 1.106.975,00 |
| 06.08.2025 | 7,92 | 7,95 | 7,27 | 7,49 | -5,79% | 598.985,00 |
| 05.08.2025 | 7,92 | 8,21 | 7,73 | 7,95 | 0,00% | 672.036,00 |
| 04.08.2025 | 8,01 | 8,17 | 7,68 | 7,95 | -0,38% | 595.241,00 |
| 01.08.2025 | 8,20 | 8,59 | 7,84 | 7,98 | -4,09% | 893.158,00 |
| 31.07.2025 | 8,55 | 8,87 | 8,31 | 8,32 | -4,70% | 721.806,00 |
| 30.07.2025 | 9,03 | 9,21 | 8,58 | 8,73 | -1,02% | 888.499,00 |
| 29.07.2025 | 9,06 | 9,06 | 8,71 | 8,82 | -2,33% | 494.423,00 |
| 28.07.2025 | 9,30 | 9,45 | 9,02 | 9,03 | -2,27% | 509.838,00 |
| 25.07.2025 | 9,24 | 9,36 | 9,00 | 9,24 | 0,00% | 454.799,00 |
| 24.07.2025 | 9,51 | 9,58 | 9,22 | 9,24 | -3,45% | 493.665,00 |
| 23.07.2025 | 9,38 | 10,06 | 9,21 | 9,57 | 4,02% | 706.475,00 |
| 22.07.2025 | 9,09 | 9,28 | 8,99 | 9,20 | 1,10% | 568.952,00 |
| 21.07.2025 | 9,03 | 9,39 | 8,90 | 9,10 | 1,45% | 503.945,00 |
| 18.07.2025 | 9,20 | 9,36 | 8,95 | 8,97 | -1,10% | 417.365,00 |
| 17.07.2025 | 8,85 | 9,19 | 8,83 | 9,07 | 2,72% | 427.942,00 |
| 16.07.2025 | 8,54 | 8,96 | 8,50 | 8,83 | 4,62% | 560.611,00 |
| 15.07.2025 | 8,94 | 9,02 | 8,36 | 8,44 | -4,63% | 553.976,00 |
| 14.07.2025 | 8,75 | 9,01 | 8,73 | 8,85 | 0,23% | 432.969,00 |
| 11.07.2025 | 9,13 | 9,20 | 8,75 | 8,83 | -4,85% | 564.130,00 |
| 10.07.2025 | 9,33 | 9,48 | 9,06 | 9,28 | -0,54% | 772.711,00 |
| 09.07.2025 | 8,40 | 9,34 | 8,40 | 9,33 | 12,82% | 948.419,00 |
| 08.07.2025 | 7,96 | 8,52 | 7,93 | 8,27 | 4,16% | 590.898,00 |
| 07.07.2025 | 8,28 | 8,44 | 7,93 | 7,94 | -5,70% | 564.037,00 |
| 03.07.2025 | 8,33 | 8,43 | 8,20 | 8,42 | 1,45% | 306.907,00 |
| 02.07.2025 | 8,13 | 8,57 | 7,98 | 8,30 | 2,85% | 918.454,00 |