24,160$
0,62%
Echtzeit-Aktienkurs Xencor
Bid:
Ask:
Aktienkurse zur Xencor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 805.202,00 |
| 18.12.2024 | 25,35 | 25,52 | 23,51 | 23,71 | -5,31% | 989.503,00 |
| 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% | 606.537,00 |
| 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% | 510.349,00 |
| 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% | 393.457,00 |
| 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% | 934.076,00 |
| 04.12.2024 | 26,64 | 27,24 | 25,99 | 26,20 | -1,50% | 682.851,00 |
| 03.12.2024 | 26,69 | 26,93 | 26,42 | 26,60 | -0,89% | 883.199,00 |
| 02.12.2024 | 26,72 | 27,20 | 26,42 | 26,84 | 4,84% | 810.899,00 |
| 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% | 940.437,00 |
| 22.11.2024 | 24,18 | 25,15 | 23,92 | 25,01 | 3,82% | 844.178,00 |
| 21.11.2024 | 23,60 | 24,18 | 23,53 | 24,09 | 1,56% | 107.134,00 |
| 20.11.2024 | 23,62 | 23,76 | 23,22 | 23,72 | 0,38% | 546.630,00 |
| 19.11.2024 | 23,01 | 23,86 | 22,84 | 23,63 | 1,90% | 929.486,00 |
| 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% | 1.316.503,00 |
| 13.11.2024 | 23,85 | 24,04 | 23,47 | 23,61 | -0,55% | 607.117,00 |
| 12.11.2024 | 23,15 | 23,83 | 23,05 | 23,74 | 1,84% | 647.979,00 |
| 11.11.2024 | 23,77 | 24,09 | 23,25 | 23,31 | -1,31% | 648.239,00 |
| 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% | 527.698,00 |
| 06.11.2024 | 22,58 | 22,80 | 21,83 | 22,68 | 5,39% | 676.977,00 |
| 05.11.2024 | 21,31 | 21,66 | 21,01 | 21,52 | 0,05% | 282.332,00 |
| 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 | 1,24% | 368.932,00 |
| 31.10.2024 | 20,96 | 21,61 | 20,85 | 21,00 | -0,10% | 239.449,00 |
| 30.10.2024 | 21,45 | 21,88 | 21,01 | 21,02 | -2,55% | 217.952,00 |
| 29.10.2024 | 21,31 | 21,76 | 21,31 | 21,57 | 0,00% | 186.430,00 |
| 28.10.2024 | 21,44 | 21,89 | 21,17 | 21,57 | 1,94% | 304.811,00 |
| 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% | 318.374,00 |
| 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% | 273.040,00 |
| 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 | 1,85% | 411.823,00 |
| 15.10.2024 | 21,04 | 21,46 | 20,70 | 21,13 | 0,62% | 409.177,00 |
| 14.10.2024 | 21,29 | 21,65 | 20,76 | 21,00 | -1,36% | 240.976,00 |
| 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% | 294.712,00 |
| 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% | 277.109,00 |
| 07.10.2024 | 19,85 | 19,99 | 19,27 | 19,48 | -1,86% | 260.907,00 |
| 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% | 227.620,00 |
| 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% | 881.362,00 |
| 30.09.2024 | 20,24 | 20,66 | 19,63 | 20,11 | -0,69% | 352.910,00 |
| 27.09.2024 | 20,68 | 20,89 | 20,06 | 20,25 | -1,12% | 433.410,00 |
| 26.09.2024 | 20,20 | 20,69 | 19,88 | 20,48 | 3,64% | 321.094,00 |
| 25.09.2024 | 20,22 | 20,37 | 19,71 | 19,76 | -2,23% | 394.750,00 |
| 24.09.2024 | 20,37 | 20,57 | 20,05 | 20,21 | -0,35% | 372.870,00 |
| 23.09.2024 | 21,28 | 21,38 | 20,24 | 20,28 | -3,75% | 420.914,00 |
| 20.09.2024 | 21,14 | 21,25 | 20,86 | 21,07 | -0,71% | 1.363.143,00 |
| 19.09.2024 | 21,43 | 21,73 | 20,76 | 21,22 | 1,68% | 375.062,00 |
| 18.09.2024 | 21,04 | 21,56 | 20,53 | 20,87 | -0,81% | 356.941,00 |
| 17.09.2024 | 21,25 | 21,65 | 20,90 | 21,04 | -0,52% | 443.272,00 |
| 16.09.2024 | 21,50 | 21,61 | 20,80 | 21,15 | -1,49% | 569.090,00 |
| 13.09.2024 | 20,97 | 21,53 | 20,73 | 21,47 | 3,02% | 508.722,00 |
| 12.09.2024 | 21,11 | 21,50 | 20,26 | 20,84 | -1,33% | 722.507,00 |
| 11.09.2024 | 20,01 | 21,49 | 19,65 | 21,12 | 10,40% | 4.000.510,00 |
| 10.09.2024 | 19,90 | 20,38 | 18,93 | 19,13 | -3,87% | 712.067,00 |
| 09.09.2024 | 16,80 | 20,50 | 16,52 | 19,90 | 22,99% | 1.406.291,00 |
| 06.09.2024 | 16,45 | 16,66 | 16,14 | 16,18 | -0,86% | 276.929,00 |
| 05.09.2024 | 16,75 | 16,75 | 16,27 | 16,32 | -1,86% | 273.974,00 |
| 04.09.2024 | 16,91 | 17,23 | 16,47 | 16,63 | -1,89% | 408.557,00 |
| 03.09.2024 | 17,34 | 17,77 | 16,93 | 16,95 | -3,09% | 252.033,00 |
| 30.08.2024 | 17,43 | 17,71 | 17,09 | 17,49 | 1,04% | 355.456,00 |
| 29.08.2024 | 17,09 | 17,72 | 16,76 | 17,31 | 2,18% | 298.560,00 |
| 28.08.2024 | 17,13 | 17,33 | 16,74 | 16,94 | -1,17% | 235.782,00 |
| 27.08.2024 | 17,56 | 17,69 | 17,09 | 17,14 | -2,72% | 196.660,00 |
| 26.08.2024 | 17,77 | 17,80 | 17,29 | 17,62 | -0,28% | 323.482,00 |
| 23.08.2024 | 16,89 | 17,67 | 16,38 | 17,67 | 5,94% | 538.053,00 |
| 22.08.2024 | 17,38 | 17,50 | 16,52 | 16,68 | -4,14% | 284.645,00 |
| 21.08.2024 | 17,32 | 17,67 | 17,15 | 17,40 | 2,59% | 419.920,00 |
| 20.08.2024 | 16,75 | 17,14 | 16,57 | 16,96 | 0,59% | 218.854,00 |
| 19.08.2024 | 16,31 | 17,01 | 16,23 | 16,86 | 3,88% | 420.651,00 |
| 16.08.2024 | 16,00 | 16,30 | 15,84 | 16,23 | 1,25% | 276.423,00 |
| 15.08.2024 | 16,12 | 16,67 | 15,92 | 16,03 | 1,91% | 535.182,00 |
| 14.08.2024 | 16,10 | 16,10 | 15,42 | 15,73 | -1,50% | 350.802,00 |
| 13.08.2024 | 15,95 | 16,36 | 15,76 | 15,97 | 1,08% | 441.894,00 |
| 12.08.2024 | 16,15 | 16,15 | 15,35 | 15,80 | -1,50% | 491.507,00 |
| 09.08.2024 | 16,07 | 16,57 | 15,92 | 16,04 | -0,19% | 348.019,00 |
| 08.08.2024 | 15,85 | 16,12 | 15,45 | 16,07 | 2,36% | 541.070,00 |
| 07.08.2024 | 18,17 | 18,17 | 15,31 | 15,70 | -12,14% | 981.168,00 |
| 06.08.2024 | 17,53 | 18,16 | 17,28 | 17,87 | 0,51% | 392.339,00 |
| 05.08.2024 | 18,71 | 18,96 | 17,49 | 17,78 | -7,30% | 570.274,00 |
| 02.08.2024 | 19,10 | 20,72 | 18,74 | 19,18 | -3,59% | 482.597,00 |
| 01.08.2024 | 20,25 | 20,67 | 19,81 | 19,90 | -2,57% | 259.632,00 |