9,250€
1,09%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,25 | 9,25 | 8,90 | 8,90 | -2,73% | - |
| 24.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,00% | - |
| 23.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 3,98% | - |
| 22.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 8,64% | - |
| 17.04.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -3,86% | - |
| 16.04.2025 | 8,33 | 8,68 | 8,10 | 8,43 | 3,06% | - |
| 15.04.2025 | 7,88 | 8,23 | 7,80 | 8,18 | 8,64% | - |
| 14.04.2025 | 7,53 | 7,68 | 7,28 | 7,53 | 11,90% | - |
| 11.04.2025 | 7,08 | 7,25 | 6,70 | 6,73 | -7,56% | - |
| 10.04.2025 | 7,98 | 8,03 | 7,10 | 7,28 | 7,78% | - |
| 09.04.2025 | 6,90 | 6,90 | 6,75 | 6,75 | -8,78% | 149,00 |
| 08.04.2025 | 7,40 | 7,40 | 7,40 | 7,40 | 0,00% | 100,00 |
| 07.04.2025 | 7,40 | 7,40 | 7,40 | 7,40 | -7,50% | 100,00 |
| 04.04.2025 | 8,00 | 8,08 | 7,53 | 8,00 | -5,88% | - |
| 03.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -7,36% | 100,00 |
| 02.04.2025 | 8,95 | 9,23 | 8,80 | 9,18 | -7,32% | - |
| 01.04.2025 | 9,30 | 9,90 | 9,30 | 9,90 | -1,98% | 120,00 |
| 31.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 100,00 |
| 28.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 100,00 |
| 27.03.2025 | 10,30 | 10,33 | 10,08 | 10,20 | -2,86% | - |
| 26.03.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -10,26% | 129,00 |
| 25.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 85,00 |
| 24.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 375,00 |
| 21.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 210,00 |
| 20.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 8,55% | 30,00 |
| 19.03.2025 | 11,60 | 11,90 | 11,55 | 11,70 | -0,85% | - |
| 18.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 85,00 |
| 17.03.2025 | 11,60 | 11,90 | 11,60 | 11,80 | -1,67% | - |
| 14.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 150,00 |
| 13.03.2025 | 12,00 | 12,50 | 11,90 | 11,90 | -2,06% | - |
| 12.03.2025 | 12,40 | 12,65 | 12,00 | 12,15 | -2,80% | - |
| 11.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 100,00 |
| 10.03.2025 | 12,70 | 12,75 | 12,40 | 12,70 | 0,00% | - |
| 07.03.2025 | 12,80 | 13,00 | 12,50 | 12,70 | -0,78% | - |
| 06.03.2025 | 12,80 | 12,85 | 12,40 | 12,80 | -0,78% | - |
| 05.03.2025 | 13,40 | 13,45 | 12,80 | 12,90 | -3,73% | - |
| 04.03.2025 | 13,75 | 13,80 | 13,20 | 13,40 | -6,29% | - |
| 03.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | 85,00 |
| 28.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | 85,00 |
| 27.02.2025 | 13,80 | 14,95 | 13,75 | 14,30 | 2,88% | - |
| 26.02.2025 | 13,80 | 14,05 | 13,75 | 13,90 | -2,11% | - |
| 25.02.2025 | 14,20 | 14,30 | 14,20 | 14,20 | -4,70% | 730,00 |
| 24.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | 100,00 |
| 21.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,65% | 21,00 |
| 20.02.2025 | 15,45 | 15,70 | 15,15 | 15,15 | -4,11% | - |
| 19.02.2025 | 15,55 | 16,00 | 15,35 | 15,80 | -1,25% | - |
| 18.02.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | 221,00 |
| 17.02.2025 | 15,30 | 15,70 | 15,10 | 15,70 | 0,64% | 430,00 |
| 14.02.2025 | 15,80 | 16,10 | 15,60 | 15,60 | 1,63% | 350,00 |
| 13.02.2025 | 15,55 | 16,30 | 14,95 | 15,35 | -2,23% | - |
| 12.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | 40,00 |
| 11.02.2025 | 16,25 | 16,25 | 15,75 | 15,75 | -3,96% | - |
| 10.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | 7,00 |
| 07.02.2025 | 16,65 | 16,85 | 16,35 | 16,35 | 0,31% | - |
| 06.02.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -5,78% | 186,00 |
| 05.02.2025 | 17,05 | 17,45 | 16,90 | 17,30 | -0,57% | - |
| 04.02.2025 | 17,10 | 17,65 | 16,80 | 17,40 | -0,29% | - |
| 03.02.2025 | 17,25 | 17,70 | 17,05 | 17,45 | 0,29% | - |
| 31.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,66% | 1.000,00 |
| 30.01.2025 | 18,25 | 18,40 | 17,90 | 18,25 | 0,00% | - |
| 29.01.2025 | 18,60 | 18,90 | 18,20 | 18,25 | -0,54% | - |
| 28.01.2025 | 18,30 | 18,75 | 18,05 | 18,35 | -2,91% | - |
| 27.01.2025 | 18,50 | 19,10 | 18,35 | 18,90 | -0,79% | - |
| 24.01.2025 | 19,55 | 19,65 | 18,75 | 19,05 | -3,05% | - |
| 23.01.2025 | 19,50 | 19,80 | 19,00 | 19,65 | 1,29% | - |
| 22.01.2025 | 19,60 | 19,70 | 19,15 | 19,40 | 2,92% | - |
| 21.01.2025 | 18,70 | 19,15 | 18,45 | 18,85 | -0,79% | - |
| 20.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 10,00 |
| 17.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 16.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 15.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -6,67% | - |
| 14.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 13.01.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -13,51% | - |
| 10.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 08.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 07.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 06.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 03.01.2025 | 23,20 | 23,60 | 22,90 | 23,20 | 0,00% | - |
| 02.01.2025 | 22,30 | 23,20 | 22,20 | 23,20 | 0,43% | - |
| 30.12.2024 | 23,20 | 23,30 | 23,00 | 23,10 | 0,43% | - |
| 27.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 44,00 |
| 23.12.2024 | 23,40 | 23,60 | 22,80 | 23,30 | -1,27% | - |
| 20.12.2024 | 23,00 | 23,60 | 22,60 | 23,60 | 7,27% | - |
| 19.12.2024 | 22,80 | 23,00 | 21,90 | 22,00 | -7,56% | - |
| 18.12.2024 | 24,00 | 24,20 | 23,60 | 23,80 | 2,15% | - |
| 17.12.2024 | 23,20 | 23,40 | 22,80 | 23,30 | -1,27% | - |
| 16.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 100,00 |
| 13.12.2024 | 23,60 | 23,90 | 23,00 | 23,20 | -1,69% | - |
| 12.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 40,00 |
| 11.12.2024 | 24,20 | 24,40 | 23,60 | 23,90 | -0,42% | - |
| 10.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 412,00 |
| 09.12.2024 | 24,00 | 24,50 | 23,80 | 24,00 | -2,44% | - |
| 06.12.2024 | 23,80 | 25,00 | 23,70 | 24,60 | 0,82% | - |
| 05.12.2024 | 25,20 | 25,20 | 24,40 | 24,40 | -6,15% | 51,00 |
| 04.12.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 301,00 |
| 03.12.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 3,00 |
| 02.12.2024 | 24,40 | 25,20 | 24,00 | 25,20 | 4,13% | 311,00 |
| 29.11.2024 | 24,40 | 24,60 | 24,10 | 24,20 | -1,22% | - |
| 28.11.2024 | 24,40 | 24,60 | 24,40 | 24,50 | 2,08% | - |