19,600€
3,98%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 3,98% | - |
| 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% | - |
| 27.11.2024 | 24,20 | 24,50 | 23,90 | 24,00 | 0,00% | - |
| 26.11.2024 | 24,80 | 25,20 | 23,80 | 24,00 | -4,00% | - |
| 25.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 7,76% | 248,00 |
| 22.11.2024 | 23,00 | 23,50 | 23,00 | 23,20 | 1,75% | - |
| 21.11.2024 | 22,40 | 22,80 | 22,30 | 22,80 | 1,33% | - |
| 20.11.2024 | 22,40 | 22,60 | 22,00 | 22,50 | 0,90% | - |
| 19.11.2024 | 22,00 | 22,30 | 21,60 | 22,30 | 1,83% | - |
| 18.11.2024 | 22,00 | 22,20 | 21,50 | 21,90 | 1,86% | - |
| 15.11.2024 | 22,10 | 22,30 | 21,50 | 21,50 | -4,44% | - |
| 14.11.2024 | 22,40 | 22,60 | 22,20 | 22,50 | -0,44% | - |
| 13.11.2024 | 22,20 | 22,70 | 22,10 | 22,60 | 3,20% | - |
| 12.11.2024 | 21,80 | 22,40 | 21,70 | 21,90 | -0,45% | - |
| 11.11.2024 | 22,20 | 22,60 | 22,00 | 22,00 | -0,45% | - |
| 08.11.2024 | 21,60 | 22,20 | 21,20 | 22,10 | 2,79% | - |
| 07.11.2024 | 21,10 | 21,80 | 20,80 | 21,50 | 5,39% | - |
| 06.11.2024 | 20,30 | 21,20 | 20,30 | 20,40 | 3,55% | - |
| 05.11.2024 | 19,85 | 19,85 | 19,30 | 19,70 | -0,76% | - |
| 04.11.2024 | 19,40 | 20,10 | 19,20 | 19,85 | 3,12% | - |
| 01.11.2024 | 19,30 | 19,90 | 19,25 | 19,25 | -2,04% | - |
| 31.10.2024 | 19,55 | 19,90 | 19,45 | 19,65 | -1,26% | - |
| 30.10.2024 | 19,90 | 20,15 | 19,85 | 19,90 | -0,25% | - |
| 29.10.2024 | 20,05 | 20,15 | 19,75 | 19,95 | 0,25% | - |
| 28.10.2024 | 19,70 | 20,25 | 19,60 | 19,90 | 0,00% | - |
| 25.10.2024 | 19,60 | 20,05 | 19,50 | 19,90 | 1,02% | - |
| 24.10.2024 | 19,60 | 19,70 | 19,40 | 19,70 | 0,77% | - |
| 23.10.2024 | 19,60 | 19,95 | 19,45 | 19,55 | 0,51% | - |
| 22.10.2024 | 19,40 | 19,60 | 19,15 | 19,45 | 0,52% | - |
| 21.10.2024 | 20,10 | 20,10 | 19,30 | 19,35 | -2,76% | - |
| 18.10.2024 | 19,60 | 20,25 | 19,60 | 19,90 | 1,53% | - |
| 17.10.2024 | 19,85 | 20,00 | 19,50 | 19,60 | -0,25% | - |
| 16.10.2024 | 19,50 | 20,10 | 19,40 | 19,65 | 0,51% | - |
| 15.10.2024 | 19,30 | 19,60 | 19,10 | 19,55 | -0,26% | - |
| 14.10.2024 | 19,50 | 19,90 | 19,35 | 19,60 | 7,69% | - |
| 11.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | - |
| 10.10.2024 | 17,90 | 18,50 | 17,60 | 18,35 | 6,69% | - |
| 09.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 08.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,54% | - |
| 07.10.2024 | 18,10 | 18,10 | 17,75 | 17,75 | -1,39% | - |
| 04.10.2024 | 17,65 | 18,20 | 17,65 | 18,00 | 2,56% | - |
| 03.10.2024 | 17,55 | 17,75 | 17,30 | 17,55 | 0,29% | - |
| 02.10.2024 | 17,65 | 17,80 | 17,40 | 17,50 | -0,28% | - |
| 01.10.2024 | 18,00 | 18,15 | 17,45 | 17,55 | -3,31% | - |
| 30.09.2024 | 18,10 | 18,45 | 17,90 | 18,15 | 0,28% | - |
| 27.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 26.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 25.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 24.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 23.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 20.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,90% | - |
| 19.09.2024 | 19,30 | 19,40 | 18,90 | 19,25 | 4,05% | - |
| 18.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 17.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,85% | - |
| 16.09.2024 | 19,40 | 19,60 | 18,80 | 18,95 | -1,30% | - |
| 13.09.2024 | 18,50 | 19,30 | 18,50 | 19,20 | 2,40% | - |
| 12.09.2024 | 19,20 | 19,45 | 18,35 | 18,75 | -1,57% | - |
| 11.09.2024 | 17,15 | 19,25 | 16,55 | 19,05 | 4,67% | - |
| 10.09.2024 | 17,95 | 18,50 | 17,85 | 18,20 | 5,20% | - |
| 09.09.2024 | 14,65 | 17,60 | 14,65 | 17,30 | 20,98% | - |
| 06.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 05.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 04.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 03.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 02.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 30.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 29.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |