18,600€
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 18,55 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 14.01.2025 | 19,95 | 19,95 | 18,50 | 18,60 | -6,06% | - |
| 13.01.2025 | 20,15 | 20,15 | 19,30 | 19,80 | -1,49% | - |
| 10.01.2025 | 22,70 | 22,90 | 20,10 | 20,10 | -11,45% | - |
| 09.01.2025 | 23,20 | 23,20 | 22,60 | 22,70 | 0,00% | - |
| 08.01.2025 | 23,10 | 23,60 | 22,60 | 22,70 | -1,73% | - |
| 07.01.2025 | 22,90 | 24,20 | 22,70 | 23,10 | 1,32% | - |
| 06.01.2025 | 23,40 | 24,40 | 22,80 | 22,80 | -2,56% | - |
| 03.01.2025 | 23,10 | 23,80 | 22,80 | 23,40 | 0,86% | - |
| 02.01.2025 | 23,20 | 23,40 | 22,20 | 23,20 | 0,87% | - |
| 30.12.2024 | 23,30 | 23,30 | 23,00 | 23,00 | -0,86% | - |
| 27.12.2024 | 23,70 | 23,90 | 23,20 | 23,20 | -1,28% | - |
| 23.12.2024 | 23,10 | 23,70 | 22,70 | 23,50 | 1,73% | - |
| 20.12.2024 | 23,10 | 24,00 | 21,60 | 23,10 | 0,00% | - |
| 19.12.2024 | 22,90 | 23,20 | 21,90 | 23,10 | 0,87% | - |
| 18.12.2024 | 23,90 | 24,40 | 22,60 | 22,90 | -4,18% | - |
| 17.12.2024 | 23,30 | 24,60 | 22,80 | 23,90 | 2,58% | - |
| 16.12.2024 | 22,90 | 24,10 | 22,70 | 23,30 | 1,75% | - |
| 13.12.2024 | 23,60 | 24,20 | 22,80 | 22,90 | -3,38% | - |
| 12.12.2024 | 24,10 | 25,20 | 23,50 | 23,70 | -1,66% | - |
| 11.12.2024 | 24,10 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 10.12.2024 | 23,90 | 24,20 | 23,70 | 24,10 | 0,84% | - |
| 09.12.2024 | 23,90 | 24,40 | 23,40 | 23,90 | 0,00% | - |
| 06.12.2024 | 23,90 | 25,00 | 22,60 | 23,90 | 0,00% | - |
| 05.12.2024 | 24,90 | 25,20 | 23,90 | 23,90 | -4,02% | - |
| 04.12.2024 | 25,30 | 25,80 | 24,70 | 24,90 | -1,58% | - |
| 03.12.2024 | 25,50 | 25,60 | 24,50 | 25,30 | -1,17% | - |
| 02.12.2024 | 24,30 | 25,90 | 24,30 | 25,60 | 5,35% | - |
| 29.11.2024 | 24,30 | 25,10 | 24,00 | 24,30 | 0,00% | - |
| 28.11.2024 | 24,30 | 24,60 | 24,30 | 24,30 | 0,00% | - |
| 27.11.2024 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 26.11.2024 | 24,80 | 25,00 | 23,90 | 24,10 | -3,21% | - |
| 25.11.2024 | 24,10 | 25,10 | 23,90 | 24,90 | 3,32% | - |
| 22.11.2024 | 22,80 | 24,20 | 22,80 | 24,10 | 4,78% | - |
| 21.11.2024 | 22,50 | 23,10 | 21,80 | 23,00 | 2,22% | - |
| 20.11.2024 | 21,90 | 22,60 | 21,70 | 22,50 | 0,90% | - |
| 19.11.2024 | 21,90 | 22,50 | 21,70 | 22,30 | 1,83% | - |
| 18.11.2024 | 21,80 | 22,20 | 21,50 | 21,90 | 0,46% | - |
| 15.11.2024 | 22,30 | 22,30 | 21,40 | 21,80 | -2,24% | - |
| 14.11.2024 | 22,60 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 13.11.2024 | 22,30 | 22,80 | 22,10 | 22,50 | 0,90% | - |
| 12.11.2024 | 21,90 | 22,40 | 21,80 | 22,30 | 1,83% | - |
| 11.11.2024 | 22,10 | 22,60 | 21,80 | 21,90 | -0,90% | - |
| 08.11.2024 | 21,50 | 22,30 | 21,30 | 22,10 | 2,79% | - |
| 07.11.2024 | 21,10 | 21,80 | 20,80 | 21,50 | 1,90% | - |
| 06.11.2024 | 20,00 | 21,20 | 20,00 | 21,10 | 6,84% | - |
| 05.11.2024 | 19,75 | 19,85 | 19,30 | 19,75 | 0,00% | - |
| 04.11.2024 | 19,35 | 20,10 | 19,00 | 19,75 | 2,07% | - |
| 01.11.2024 | 19,30 | 19,90 | 19,20 | 19,35 | 0,00% | - |
| 31.10.2024 | 19,35 | 19,90 | 19,15 | 19,35 | 0,00% | - |
| 30.10.2024 | 19,95 | 20,20 | 19,35 | 19,35 | -3,01% | - |
| 29.10.2024 | 19,95 | 20,20 | 19,65 | 19,95 | 0,00% | - |
| 28.10.2024 | 19,60 | 20,20 | 19,60 | 19,95 | 1,53% | - |
| 25.10.2024 | 19,35 | 20,20 | 19,35 | 19,65 | 1,55% | - |
| 24.10.2024 | 19,45 | 20,10 | 19,15 | 19,35 | -0,51% | - |
| 23.10.2024 | 19,65 | 20,20 | 19,25 | 19,45 | -1,27% | - |
| 22.10.2024 | 19,45 | 19,75 | 19,20 | 19,70 | 1,03% | - |
| 21.10.2024 | 20,00 | 20,15 | 19,25 | 19,50 | -2,50% | - |
| 18.10.2024 | 19,70 | 20,25 | 19,60 | 20,00 | 1,27% | - |
| 17.10.2024 | 19,75 | 20,20 | 19,50 | 19,75 | -0,25% | - |
| 16.10.2024 | 19,45 | 20,05 | 19,35 | 19,80 | 1,80% | - |
| 15.10.2024 | 19,35 | 20,00 | 19,10 | 19,45 | 0,52% | - |
| 14.10.2024 | 19,45 | 19,85 | 19,05 | 19,35 | -0,26% | - |
| 11.10.2024 | 18,70 | 19,50 | 18,45 | 19,40 | 4,30% | - |
| 10.10.2024 | 17,95 | 18,70 | 17,65 | 18,60 | 3,62% | - |
| 09.10.2024 | 17,65 | 18,00 | 17,50 | 17,95 | 1,41% | - |
| 08.10.2024 | 17,75 | 18,15 | 17,60 | 17,70 | -0,28% | - |
| 07.10.2024 | 18,20 | 18,20 | 17,50 | 17,75 | -2,20% | - |
| 04.10.2024 | 17,65 | 18,30 | 17,55 | 18,15 | 2,83% | - |
| 03.10.2024 | 17,60 | 17,80 | 17,30 | 17,65 | 0,00% | - |
| 02.10.2024 | 17,75 | 17,85 | 17,40 | 17,65 | -0,56% | - |
| 01.10.2024 | 18,05 | 18,15 | 17,40 | 17,75 | -1,93% | - |
| 30.09.2024 | 18,15 | 18,50 | 17,60 | 18,10 | -1,36% | - |
| 27.09.2024 | 18,35 | 18,70 | 18,10 | 18,35 | 0,55% | - |
| 26.09.2024 | 17,75 | 18,50 | 17,75 | 18,25 | 2,82% | - |
| 25.09.2024 | 18,05 | 18,25 | 17,70 | 17,75 | -1,66% | - |
| 24.09.2024 | 18,25 | 18,65 | 17,60 | 18,05 | -0,82% | - |
| 23.09.2024 | 18,85 | 19,20 | 18,20 | 18,20 | -3,45% | - |
| 20.09.2024 | 19,05 | 19,20 | 18,70 | 18,85 | -0,53% | - |
| 19.09.2024 | 18,75 | 19,40 | 18,75 | 18,95 | 0,80% | - |
| 18.09.2024 | 18,95 | 19,30 | 18,40 | 18,80 | -0,79% | - |
| 17.09.2024 | 19,00 | 19,50 | 18,80 | 18,95 | 0,00% | - |
| 16.09.2024 | 19,35 | 19,50 | 18,70 | 18,95 | -2,07% | - |
| 13.09.2024 | 18,50 | 19,40 | 18,45 | 19,35 | 4,59% | - |
| 12.09.2024 | 18,95 | 19,40 | 18,40 | 18,50 | -1,60% | - |
| 11.09.2024 | 17,20 | 19,50 | 16,50 | 18,80 | 9,30% | - |
| 10.09.2024 | 18,05 | 18,50 | 16,35 | 17,20 | -4,71% | - |
| 09.09.2024 | 14,60 | 18,50 | 14,60 | 18,05 | 23,21% | 20,00 |
| 06.09.2024 | 14,70 | 15,20 | 14,50 | 14,65 | 0,00% | - |
| 05.09.2024 | 15,00 | 15,15 | 14,65 | 14,65 | -2,66% | - |
| 04.09.2024 | 15,30 | 15,55 | 14,90 | 15,05 | -1,95% | - |
| 03.09.2024 | 15,80 | 16,10 | 15,35 | 15,35 | -2,85% | - |
| 02.09.2024 | 15,80 | 15,85 | 15,70 | 15,80 | -0,32% | - |
| 30.08.2024 | 15,60 | 15,90 | 15,45 | 15,85 | 1,28% | - |
| 29.08.2024 | 15,20 | 16,00 | 15,10 | 15,65 | 2,62% | - |
| 28.08.2024 | 15,30 | 15,65 | 15,10 | 15,25 | -0,65% | - |
| 27.08.2024 | 15,80 | 15,85 | 15,30 | 15,35 | -2,54% | - |
| 26.08.2024 | 15,60 | 15,90 | 15,50 | 15,75 | 1,29% | - |
| 23.08.2024 | 15,00 | 15,85 | 14,80 | 15,55 | 3,32% | - |
| 22.08.2024 | 15,60 | 15,75 | 14,90 | 15,05 | -3,83% | - |