19,400€
3,47%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 27.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 26.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | - |
| 23.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 22.08.2024 | 15,60 | 15,70 | 15,35 | 15,50 | 3,33% | - |
| 21.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 20.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 19.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,03% | - |
| 16.08.2024 | 14,65 | 14,70 | 14,40 | 14,55 | -3,00% | - |
| 15.08.2024 | 14,30 | 15,10 | 14,20 | 15,00 | 5,63% | - |
| 14.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 13.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 12.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 09.08.2024 | 14,70 | 15,15 | 14,60 | 14,90 | 7,19% | - |
| 08.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -14,20% | - |
| 07.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 06.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 05.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | - |
| 02.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 01.08.2024 | 18,90 | 19,10 | 18,45 | 18,50 | -2,63% | - |
| 31.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 30.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 29.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 26.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 25.07.2024 | 18,85 | 19,45 | 18,70 | 19,30 | 8,43% | - |
| 24.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 23.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 22.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 19.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,95% | - |
| 18.07.2024 | 18,25 | 18,35 | 17,95 | 17,95 | -1,91% | - |
| 17.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 16.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 12.07.2024 | 17,95 | 18,40 | 17,85 | 17,85 | -0,56% | - |
| 11.07.2024 | 17,20 | 18,05 | 17,15 | 17,95 | 5,28% | - |
| 10.07.2024 | 17,05 | 17,20 | 16,85 | 17,05 | 1,79% | - |
| 09.07.2024 | 16,85 | 17,05 | 16,30 | 16,75 | -0,89% | - |
| 08.07.2024 | 16,85 | 17,30 | 16,75 | 16,90 | 0,00% | - |
| 05.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 04.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 03.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 02.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 01.07.2024 | 17,30 | 17,70 | 17,20 | 17,70 | 0,85% | - |
| 28.06.2024 | 18,05 | 18,10 | 17,50 | 17,55 | -2,77% | - |
| 27.06.2024 | 18,15 | 18,20 | 17,90 | 18,05 | -0,55% | - |
| 26.06.2024 | 18,05 | 18,35 | 17,85 | 18,15 | -2,16% | - |
| 25.06.2024 | 18,80 | 18,80 | 18,50 | 18,55 | -1,33% | - |
| 24.06.2024 | 18,50 | 19,00 | 18,20 | 18,80 | 2,17% | - |
| 21.06.2024 | 18,10 | 18,45 | 18,00 | 18,40 | 2,51% | - |
| 20.06.2024 | 18,10 | 18,20 | 17,70 | 17,95 | -0,28% | - |
| 19.06.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 2,56% | - |
| 18.06.2024 | 18,20 | 18,25 | 17,55 | 17,55 | -6,65% | - |
| 17.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | 100,00 |
| 14.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | 85,00 |
| 13.06.2024 | 20,40 | 20,60 | 20,15 | 20,30 | -3,33% | - |
| 12.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 4,48% | 105,00 |
| 11.06.2024 | 20,30 | 20,40 | 19,90 | 20,10 | 3,08% | - |
| 10.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | 65,00 |
| 07.06.2024 | 20,25 | 20,50 | 19,90 | 20,40 | -0,97% | - |
| 06.06.2024 | 21,00 | 21,00 | 20,50 | 20,60 | -1,90% | - |
| 05.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | 1.190,00 |
| 04.06.2024 | 22,00 | 22,50 | 21,70 | 22,40 | -3,03% | - |
| 03.06.2024 | 22,00 | 23,30 | 21,80 | 23,10 | 3,13% | - |
| 31.05.2024 | 22,10 | 22,60 | 21,80 | 22,40 | 3,70% | - |
| 30.05.2024 | 21,40 | 21,80 | 21,30 | 21,60 | 1,89% | - |
| 29.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 150,00 |
| 28.05.2024 | 21,80 | 22,20 | 21,50 | 21,50 | -1,38% | - |
| 27.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 24.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 23.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 22.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 21.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 20.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 17.05.2024 | 20,70 | 21,40 | 20,60 | 21,20 | 6,80% | - |
| 16.05.2024 | 19,60 | 20,05 | 19,35 | 19,85 | -0,50% | - |
| 15.05.2024 | 18,85 | 20,05 | 18,80 | 19,95 | 3,37% | - |
| 14.05.2024 | 19,85 | 20,40 | 19,25 | 19,30 | -4,93% | - |
| 13.05.2024 | 20,90 | 21,20 | 20,25 | 20,30 | -6,02% | - |
| 10.05.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 09.05.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -3,60% | - |
| 08.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | - |
| 03.05.2024 | 22,00 | 23,30 | 21,90 | 22,70 | 5,58% | - |
| 02.05.2024 | 22,50 | 22,70 | 21,40 | 21,50 | 10,26% | - |
| 30.04.2024 | 19,70 | 19,70 | 19,20 | 19,50 | 1,04% | - |
| 29.04.2024 | 18,70 | 19,50 | 18,60 | 19,30 | 8,43% | - |
| 26.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |