11,820$
0,77%
Echtzeit-Aktienkurs Xencor
Bid:
Ask:
Aktienkurse zur Xencor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.120.957,00 |
| 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% | 424.296,00 |
| 24.09.2025 | 10,35 | 10,66 | 10,32 | 10,47 | 1,45% | 566.824,00 |
| 23.09.2025 | 10,40 | 10,54 | 10,25 | 10,32 | -0,67% | 1.172.587,00 |
| 22.09.2025 | 10,20 | 10,79 | 10,05 | 10,39 | 0,97% | 1.801.297,00 |
| 19.09.2025 | 10,10 | 10,42 | 9,80 | 10,29 | 2,49% | 4.502.717,00 |
| 18.09.2025 | 9,48 | 10,17 | 9,45 | 10,04 | 8,54% | 1.811.933,00 |
| 17.09.2025 | 8,54 | 9,51 | 8,49 | 9,25 | 7,31% | 1.645.769,00 |
| 16.09.2025 | 8,52 | 8,84 | 8,52 | 8,62 | 1,53% | 721.634,00 |
| 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% | 870.031,00 |
| 03.09.2025 | 8,00 | 8,44 | 7,91 | 8,33 | -2,57% | 830.091,00 |
| 02.09.2025 | 8,14 | 8,69 | 8,09 | 8,55 | 5,17% | 784.028,00 |
| 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% | 449.772,00 |
| 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% | 777.731,00 |
| 25.08.2025 | 8,38 | 8,41 | 7,99 | 8,01 | -4,76% | 730.898,00 |
| 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% | 469.965,00 |
| 20.08.2025 | 7,57 | 7,73 | 7,43 | 7,51 | -1,05% | 293.495,00 |
| 19.08.2025 | 7,78 | 7,99 | 7,44 | 7,59 | -2,82% | 515.190,00 |
| 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% | 628.729,00 |
| 13.08.2025 | 7,87 | 8,24 | 7,68 | 7,72 | -0,39% | 974.184,00 |
| 12.08.2025 | 7,05 | 7,76 | 7,02 | 7,75 | 10,71% | 1.109.753,00 |
| 11.08.2025 | 7,17 | 7,30 | 6,92 | 7,00 | -3,18% | 912.560,00 |
| 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% | 1.106.656,00 |
| 06.08.2025 | 7,92 | 7,95 | 7,27 | 7,49 | -5,79% | 594.388,00 |
| 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% | 595.091,00 |
| 01.08.2025 | 8,20 | 8,59 | 7,84 | 7,98 | -4,20% | 893.158,00 |
| 31.07.2025 | 8,55 | 8,87 | 8,31 | 8,33 | -4,58% | 721.416,00 |
| 30.07.2025 | 9,03 | 9,21 | 8,58 | 8,73 | -0,68% | 888.499,00 |
| 29.07.2025 | 9,06 | 9,06 | 8,71 | 8,79 | -2,66% | 493.960,00 |
| 28.07.2025 | 9,30 | 9,45 | 9,02 | 9,03 | -2,27% | 504.427,00 |
| 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% | 484.673,00 |
| 23.07.2025 | 9,38 | 10,06 | 9,21 | 9,57 | 4,02% | 705.918,00 |
| 22.07.2025 | 9,09 | 9,28 | 8,99 | 9,20 | 1,10% | 555.599,00 |
| 21.07.2025 | 9,03 | 9,39 | 8,90 | 9,10 | 1,45% | 499.501,00 |
| 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% | 427.454,00 |
| 16.07.2025 | 8,54 | 8,96 | 8,50 | 8,83 | 4,62% | 540.895,00 |
| 15.07.2025 | 8,94 | 9,02 | 8,36 | 8,44 | -4,63% | 553.890,00 |
| 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% | 947.965,00 |
| 08.07.2025 | 7,96 | 8,52 | 7,93 | 8,27 | 4,16% | 590.884,00 |
| 07.07.2025 | 8,28 | 8,44 | 7,93 | 7,94 | -5,70% | 564.030,00 |
| 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% | 913.707,00 |
| 01.07.2025 | 7,79 | 8,41 | 7,65 | 8,07 | 2,67% | 537.222,00 |
| 30.06.2025 | 8,17 | 8,24 | 7,81 | 7,86 | -3,44% | 891.692,00 |
| 27.06.2025 | 8,34 | 8,42 | 8,06 | 8,14 | -3,10% | 1.622.475,00 |
| 26.06.2025 | 8,57 | 8,59 | 8,31 | 8,40 | -1,87% | 686.408,00 |
| 25.06.2025 | 8,30 | 8,80 | 7,88 | 8,56 | 3,51% | 805.589,00 |
| 24.06.2025 | 8,56 | 8,56 | 8,18 | 8,27 | -1,66% | 1.459.432,00 |
| 23.06.2025 | 8,43 | 8,54 | 8,01 | 8,41 | -1,52% | 585.071,00 |
| 20.06.2025 | 8,45 | 8,73 | 8,18 | 8,54 | 2,15% | 1.652.406,00 |
| 18.06.2025 | 8,27 | 8,46 | 8,05 | 8,36 | 0,60% | 835.274,00 |
| 17.06.2025 | 8,93 | 9,02 | 8,29 | 8,31 | -8,18% | 554.876,00 |
| 16.06.2025 | 9,22 | 9,35 | 8,89 | 9,05 | -1,52% | 570.953,00 |
| 13.06.2025 | 9,17 | 9,46 | 9,00 | 9,19 | -2,55% | 421.639,00 |
| 12.06.2025 | 9,29 | 9,60 | 9,15 | 9,43 | -0,95% | 447.168,00 |
| 11.06.2025 | 9,82 | 9,98 | 9,48 | 9,52 | -2,26% | 475.471,00 |
| 10.06.2025 | 9,61 | 10,20 | 9,55 | 9,74 | 1,99% | 545.403,00 |
| 09.06.2025 | 9,96 | 9,97 | 9,50 | 9,55 | -1,04% | 815.067,00 |
| 06.06.2025 | 9,24 | 9,89 | 9,23 | 9,65 | 5,81% | 526.017,00 |
| 05.06.2025 | 9,05 | 9,13 | 8,76 | 9,12 | 0,22% | 561.910,00 |
| 04.06.2025 | 9,16 | 9,60 | 9,08 | 9,10 | -0,44% | 787.756,00 |
| 03.06.2025 | 8,64 | 9,33 | 8,43 | 9,14 | 6,53% | 1.317.316,00 |
| 02.06.2025 | 8,09 | 8,59 | 7,78 | 8,58 | 7,25% | 1.137.109,00 |
| 30.05.2025 | 7,63 | 8,06 | 7,34 | 8,00 | 3,43% | 1.338.683,00 |
| 29.05.2025 | 7,69 | 7,82 | 7,55 | 7,74 | 2,45% | 1.123.341,00 |
| 28.05.2025 | 7,64 | 7,88 | 7,47 | 7,55 | -2,58% | 581.851,00 |
| 27.05.2025 | 7,73 | 7,99 | 7,51 | 7,75 | 2,38% | 1.479.134,00 |
| 23.05.2025 | 7,48 | 7,86 | 7,48 | 7,57 | -1,56% | 841.099,00 |
| 22.05.2025 | 7,48 | 7,71 | 7,26 | 7,69 | 2,26% | 1.010.201,00 |
| 21.05.2025 | 7,99 | 8,18 | 7,46 | 7,52 | -7,62% | 912.828,00 |
| 20.05.2025 | 8,07 | 8,24 | 7,95 | 8,14 | 0,99% | 702.866,00 |
| 19.05.2025 | 7,94 | 8,26 | 7,92 | 8,06 | 0,00% | 728.954,00 |
| 16.05.2025 | 8,21 | 8,21 | 7,97 | 8,06 | -1,71% | 728.455,00 |
| 15.05.2025 | 8,15 | 8,39 | 7,92 | 8,20 | 0,74% | 1.008.500,00 |
| 14.05.2025 | 8,16 | 8,35 | 7,89 | 8,14 | 0,37% | 1.128.832,00 |
| 13.05.2025 | 8,84 | 8,85 | 7,94 | 8,11 | -7,53% | 1.189.923,00 |
| 12.05.2025 | 8,74 | 9,18 | 8,62 | 8,77 | 5,28% | 817.565,00 |
| 09.05.2025 | 8,84 | 9,37 | 8,31 | 8,33 | -5,23% | 935.758,00 |