21,370$
-0,70%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 20,76 | 21,27 | 20,15 | 20,42 | -1,87% | 294.636,00 |
| 30.07.2024 | 21,14 | 21,35 | 20,63 | 20,81 | -0,95% | 196.693,00 |
| 29.07.2024 | 21,39 | 21,84 | 20,73 | 21,01 | -2,96% | 276.643,00 |
| 26.07.2024 | 21,33 | 22,39 | 21,33 | 21,65 | 1,83% | 426.148,00 |
| 25.07.2024 | 20,53 | 21,59 | 20,23 | 21,26 | 4,37% | 416.127,00 |
| 24.07.2024 | 19,66 | 20,85 | 19,66 | 20,37 | 2,83% | 626.866,00 |
| 23.07.2024 | 19,52 | 20,25 | 19,47 | 19,81 | 0,87% | 453.652,00 |
| 22.07.2024 | 19,23 | 19,82 | 18,89 | 19,64 | 2,61% | 327.563,00 |
| 19.07.2024 | 19,73 | 19,87 | 19,13 | 19,14 | -2,60% | 226.926,00 |
| 18.07.2024 | 19,76 | 19,98 | 19,44 | 19,65 | -1,06% | 282.866,00 |
| 17.07.2024 | 20,14 | 20,75 | 19,72 | 19,86 | -2,79% | 262.606,00 |
| 16.07.2024 | 19,99 | 20,62 | 19,91 | 20,43 | 3,71% | 863.394,00 |
| 15.07.2024 | 19,82 | 19,93 | 19,48 | 19,70 | -0,05% | 339.695,00 |
| 12.07.2024 | 19,69 | 20,07 | 19,32 | 19,71 | 1,65% | 412.988,00 |
| 11.07.2024 | 19,08 | 19,72 | 18,96 | 19,39 | 3,97% | 382.692,00 |
| 10.07.2024 | 18,46 | 18,66 | 18,20 | 18,65 | 1,36% | 329.519,00 |
| 09.07.2024 | 18,18 | 18,61 | 17,63 | 18,40 | 1,21% | 403.207,00 |
| 08.07.2024 | 18,49 | 18,77 | 17,97 | 18,18 | -0,27% | 472.996,00 |
| 05.07.2024 | 18,61 | 18,61 | 17,96 | 18,23 | -2,04% | 274.239,00 |
| 03.07.2024 | 18,42 | 18,91 | 18,19 | 18,61 | 1,92% | 270.696,00 |
| 02.07.2024 | 18,99 | 19,01 | 18,18 | 18,26 | -4,00% | 419.586,00 |
| 01.07.2024 | 18,95 | 19,32 | 18,85 | 19,02 | 0,48% | 432.813,00 |
| 28.06.2024 | 19,24 | 19,51 | 18,51 | 18,93 | -1,41% | 1.149.765,00 |
| 27.06.2024 | 19,47 | 19,49 | 19,14 | 19,20 | -1,18% | 312.684,00 |
| 26.06.2024 | 19,27 | 19,54 | 19,17 | 19,43 | 0,47% | 347.561,00 |
| 25.06.2024 | 19,98 | 20,04 | 19,31 | 19,34 | -3,78% | 297.446,00 |
| 24.06.2024 | 19,96 | 20,43 | 19,79 | 20,10 | 1,51% | 353.638,00 |
| 21.06.2024 | 19,51 | 19,90 | 19,30 | 19,80 | 2,22% | 2.260.022,00 |
| 20.06.2024 | 19,23 | 19,59 | 18,98 | 19,37 | -0,36% | 528.110,00 |
| 18.06.2024 | 19,44 | 19,55 | 18,82 | 19,44 | -0,41% | 593.190,00 |
| 17.06.2024 | 20,53 | 20,57 | 19,43 | 19,52 | -5,15% | 703.660,00 |
| 14.06.2024 | 21,04 | 21,11 | 20,39 | 20,58 | -3,43% | 511.742,00 |
| 13.06.2024 | 21,90 | 22,34 | 21,08 | 21,31 | -3,18% | 454.772,00 |
| 12.06.2024 | 22,53 | 23,14 | 22,01 | 22,01 | 0,32% | 373.548,00 |
| 11.06.2024 | 21,63 | 22,01 | 21,35 | 21,94 | 0,23% | 331.523,00 |
| 10.06.2024 | 21,12 | 22,18 | 20,40 | 21,89 | 0,69% | 642.833,00 |
| 07.06.2024 | 21,60 | 22,16 | 21,52 | 21,74 | -0,78% | 446.284,00 |
| 06.06.2024 | 22,71 | 22,87 | 21,84 | 21,91 | -3,90% | 606.361,00 |
| 05.06.2024 | 23,50 | 23,55 | 22,68 | 22,80 | -2,94% | 817.769,00 |
| 04.06.2024 | 23,82 | 24,51 | 23,44 | 23,49 | -2,00% | 1.095.647,00 |
| 03.06.2024 | 23,88 | 25,41 | 23,66 | 23,97 | 0,88% | 525.543,00 |
| 31.05.2024 | 24,03 | 24,64 | 23,47 | 23,76 | -0,54% | 636.554,00 |
| 30.05.2024 | 23,40 | 24,21 | 23,07 | 23,89 | 3,02% | 475.811,00 |
| 29.05.2024 | 23,09 | 23,38 | 22,49 | 23,19 | -0,90% | 541.173,00 |
| 28.05.2024 | 23,69 | 24,09 | 22,81 | 23,40 | -0,85% | 462.797,00 |