29,658$
-0,54%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 30,15 | 30,15 | 29,22 | 29,38 | -1,47% | - |
| 30.10.2026 | 29,09 | 30,05 | 28,61 | 29,82 | 2,09% | 1.289.634,00 |
| 29.10.2026 | 30,08 | 30,56 | 28,92 | 29,21 | -2,60% | 931.195,00 |
| 28.10.2026 | 29,65 | 30,72 | 29,26 | 29,99 | 0,00% | 1.382.822,00 |
| 27.10.2026 | 29,74 | 30,25 | 27,76 | 29,99 | 2,78% | 2.109.166,00 |
| 26.10.2026 | 32,31 | 33,60 | 28,84 | 29,18 | 15,89% | 8.902.707,00 |
| 23.10.2026 | 25,81 | 25,81 | 24,42 | 25,18 | -2,63% | 1.458.064,00 |
| 22.10.2026 | 25,18 | 26,12 | 24,71 | 25,86 | 2,74% | 936.348,00 |
| 21.10.2026 | 25,40 | 25,50 | 24,42 | 25,17 | 0,76% | 1.479.582,00 |
| 20.10.2026 | 23,25 | 25,01 | 23,25 | 24,98 | 7,63% | 884.203,00 |
| 19.10.2026 | 22,99 | 23,49 | 21,97 | 23,21 | 1,58% | 2.036.701,00 |
| 16.10.2026 | 24,02 | 24,21 | 22,76 | 22,85 | -4,79% | 1.129.982,00 |
| 15.10.2026 | 23,14 | 24,30 | 23,14 | 24,00 | 2,48% | 726.920,00 |
| 14.10.2026 | 23,43 | 24,26 | 23,22 | 23,42 | -0,43% | 1.369.922,00 |
| 13.10.2026 | 25,00 | 25,16 | 23,33 | 23,52 | -6,03% | 2.425.957,00 |
| 12.10.2026 | 24,64 | 25,32 | 24,44 | 25,03 | 1,62% | 753.049,00 |
| 09.10.2026 | 24,43 | 25,38 | 24,35 | 24,63 | 0,59% | 1.145.232,00 |
| 08.10.2026 | 24,02 | 24,56 | 22,56 | 24,49 | 0,93% | 2.189.224,00 |
| 07.10.2026 | 24,11 | 24,59 | 23,84 | 24,26 | -0,45% | 1.696.619,00 |
| 06.10.2026 | 25,76 | 26,03 | 23,89 | 24,37 | -4,99% | 1.245.800,00 |
| 05.10.2026 | 24,83 | 26,01 | 24,83 | 25,65 | 3,26% | 1.276.618,00 |
| 02.10.2026 | 25,36 | 25,50 | 24,14 | 24,84 | 0,28% | 1.097.640,00 |
| 01.10.2026 | 24,57 | 25,28 | 24,38 | 24,77 | -0,68% | 1.094.974,00 |
| 30.09.2026 | 25,36 | 26,35 | 24,94 | 24,94 | -0,24% | 1.541.989,00 |
| 29.09.2026 | 25,82 | 25,98 | 24,61 | 25,00 | -2,34% | 1.620.962,00 |
| 28.09.2026 | 23,90 | 25,71 | 23,74 | 25,60 | 7,56% | 1.532.262,00 |
| 25.09.2026 | 24,10 | 24,29 | 23,31 | 23,80 | -0,36% | 1.169.672,00 |
| 24.09.2026 | 24,16 | 24,69 | 23,69 | 23,89 | -1,51% | 952.643,00 |
| 23.09.2026 | 25,42 | 25,63 | 23,99 | 24,25 | -3,58% | 1.156.610,00 |
| 22.09.2026 | 25,08 | 25,70 | 24,86 | 25,15 | 0,48% | 1.223.604,00 |
| 21.09.2026 | 25,46 | 25,46 | 24,64 | 25,03 | 1,25% | 1.389.706,00 |
| 18.09.2026 | 24,45 | 25,02 | 24,13 | 24,72 | 0,49% | 5.207.447,00 |
| 17.09.2026 | 24,25 | 24,87 | 23,98 | 24,60 | 3,75% | 1.027.007,00 |
| 16.09.2026 | 23,87 | 24,11 | 23,64 | 23,71 | -0,17% | 1.230.466,00 |
| 15.09.2026 | 24,42 | 24,42 | 23,36 | 23,75 | -3,20% | 1.818.841,00 |
| 14.09.2026 | 24,71 | 24,95 | 24,46 | 24,54 | 0,51% | 858.322,00 |
| 11.09.2026 | 24,72 | 24,84 | 23,96 | 24,41 | 0,58% | 905.274,00 |
| 10.09.2026 | 24,45 | 24,62 | 23,86 | 24,27 | -2,69% | 1.360.986,00 |
| 09.09.2026 | 25,12 | 26,18 | 24,85 | 24,94 | -1,54% | 1.178.304,00 |
| 08.09.2026 | 26,09 | 26,49 | 24,93 | 25,33 | -4,81% | 1.237.757,00 |
| 04.09.2026 | 26,05 | 26,76 | 25,40 | 26,61 | 0,00% | 919.792,00 |
| 03.09.2026 | 26,94 | 27,23 | 26,06 | 26,61 | -1,08% | 1.321.480,00 |
| 02.09.2026 | 28,20 | 28,98 | 26,04 | 26,90 | -3,62% | 1.018.293,00 |
| 01.09.2026 | 27,19 | 28,08 | 26,71 | 27,91 | 2,35% | 1.475.981,00 |
| 31.08.2026 | 26,00 | 27,64 | 25,89 | 27,27 | 4,64% | 1.808.116,00 |
| 28.08.2026 | 28,97 | 28,97 | 25,81 | 26,06 | -9,80% | 2.051.639,00 |
| 27.08.2026 | 28,16 | 28,94 | 27,80 | 28,89 | 1,55% | 1.553.695,00 |
| 26.08.2026 | 28,71 | 29,23 | 28,44 | 28,45 | -3,00% | 2.121.833,00 |
| 25.08.2026 | 29,00 | 30,61 | 29,00 | 29,33 | 1,14% | 1.566.748,00 |
| 24.08.2026 | 27,80 | 29,42 | 27,14 | 29,00 | 4,32% | 1.050.750,00 |
| 21.08.2026 | 27,30 | 28,16 | 27,07 | 27,80 | 2,96% | 753.106,00 |
| 20.08.2026 | 27,01 | 27,70 | 26,52 | 27,00 | -1,93% | 1.655.225,00 |
| 19.08.2026 | 26,03 | 27,57 | 25,55 | 27,53 | 8,22% | 2.351.122,00 |
| 18.08.2026 | 22,79 | 25,51 | 22,79 | 25,44 | 9,94% | 1.604.652,00 |
| 17.08.2026 | 23,22 | 23,47 | 22,91 | 23,14 | -0,86% | 962.159,00 |
| 14.08.2026 | 22,91 | 23,45 | 22,50 | 23,34 | 1,52% | 443.070,00 |
| 13.08.2026 | 23,36 | 23,40 | 22,53 | 22,99 | -0,82% | 975.295,00 |
| 12.08.2026 | 22,13 | 23,34 | 21,90 | 23,18 | 4,96% | 1.967.662,00 |
| 11.08.2026 | 21,75 | 22,22 | 21,38 | 22,09 | 2,34% | 1.109.981,00 |
| 10.08.2026 | 20,92 | 21,81 | 20,48 | 21,58 | 3,70% | 1.263.697,00 |
| 07.08.2026 | 20,22 | 21,05 | 19,93 | 20,81 | 3,84% | 1.124.578,00 |
| 06.08.2026 | 21,96 | 21,96 | 19,07 | 20,04 | 1,06% | 996.659,00 |
| 05.08.2026 | 20,01 | 20,33 | 19,65 | 19,83 | -0,45% | 826.085,00 |
| 04.08.2026 | 19,69 | 20,26 | 19,49 | 19,92 | 2,73% | 760.790,00 |
| 03.08.2026 | 20,07 | 20,24 | 19,09 | 19,39 | -4,06% | 714.422,00 |
| 31.07.2026 | 21,50 | 21,57 | 19,77 | 20,21 | -5,96% | 1.318.724,00 |
| 30.07.2026 | 19,68 | 21,76 | 19,66 | 21,49 | 10,01% | 1.615.605,00 |
| 29.07.2026 | 19,93 | 20,12 | 19,20 | 19,54 | -2,13% | 1.161.148,00 |
| 28.07.2026 | 19,84 | 20,14 | 19,04 | 19,96 | 0,55% | 845.863,00 |
| 27.07.2026 | 19,48 | 20,60 | 19,48 | 19,85 | 2,11% | 942.303,00 |
| 24.07.2026 | 19,53 | 19,90 | 18,94 | 19,44 | -0,41% | 632.988,00 |
| 23.07.2026 | 19,18 | 20,03 | 18,84 | 19,52 | 0,05% | 832.624,00 |
| 22.07.2026 | 20,59 | 20,64 | 18,80 | 19,51 | -4,60% | 1.259.672,00 |
| 21.07.2026 | 18,85 | 21,26 | 18,82 | 20,45 | 8,86% | 1.826.707,00 |
| 20.07.2026 | 17,62 | 20,26 | 17,62 | 18,79 | 7,53% | 2.862.466,00 |
| 17.07.2026 | 14,68 | 17,68 | 14,60 | 17,47 | 16,86% | 1.684.195,00 |
| 16.07.2026 | 14,95 | 14,96 | 14,38 | 14,95 | -0,20% | 636.626,00 |
| 15.07.2026 | 14,87 | 15,03 | 14,48 | 14,98 | 0,20% | 487.639,00 |
| 14.07.2026 | 14,96 | 15,24 | 14,60 | 14,95 | -0,07% | 581.678,00 |
| 13.07.2026 | 15,53 | 15,53 | 14,67 | 14,96 | -5,62% | 662.576,00 |
| 10.07.2026 | 15,84 | 15,89 | 15,11 | 15,85 | -1,64% | 544.665,00 |
| 09.07.2026 | 16,40 | 16,98 | 15,78 | 16,12 | -2,04% | 1.478.030,00 |
| 08.07.2026 | 15,47 | 16,51 | 15,36 | 16,45 | 4,98% | 1.164.151,00 |
| 07.07.2026 | 14,92 | 15,78 | 14,73 | 15,67 | 5,24% | 719.118,00 |
| 06.07.2026 | 14,97 | 15,20 | 14,61 | 14,89 | -0,73% | 504.887,00 |
| 02.07.2026 | 15,39 | 15,72 | 14,69 | 15,00 | -2,47% | 919.419,00 |
| 01.07.2026 | 15,93 | 16,10 | 15,37 | 15,38 | -4,47% | 1.020.105,00 |
| 30.06.2026 | 15,69 | 16,81 | 15,46 | 16,10 | 3,21% | 1.500.302,00 |
| 29.06.2026 | 15,30 | 15,62 | 14,82 | 15,60 | 3,65% | 749.505,00 |
| 26.06.2026 | 14,82 | 15,57 | 14,59 | 15,05 | 2,03% | 1.981.661,00 |
| 25.06.2026 | 14,89 | 15,31 | 14,43 | 14,75 | 2,01% | 874.739,00 |
| 24.06.2026 | 14,28 | 14,95 | 14,28 | 14,46 | 2,70% | 825.398,00 |
| 23.06.2026 | 13,90 | 14,50 | 13,90 | 14,08 | 0,50% | 1.142.537,00 |
| 22.06.2026 | 12,89 | 14,21 | 12,89 | 14,01 | 10,59% | 1.203.500,00 |
| 19.06.2026 | 12,67 | 12,68 | 12,66 | 12,67 | 0,22% | - |
| 18.06.2026 | 13,06 | 13,32 | 12,49 | 12,64 | -1,10% | 1.815.287,00 |
| 17.06.2026 | 12,24 | 13,26 | 12,24 | 12,78 | 4,75% | 1.051.847,00 |
| 16.06.2026 | 12,25 | 12,36 | 11,90 | 12,20 | -0,08% | 871.478,00 |
| 15.06.2026 | 12,31 | 12,60 | 11,99 | 12,21 | -0,97% | 638.904,00 |
| 12.06.2026 | 12,34 | 12,53 | 12,02 | 12,33 | 2,07% | 591.563,00 |