23,760$
-0,54%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 24,03 | 24,64 | 23,47 | 23,76 | -0,54% | 383.094,00 |
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 |
24.05.2024 | 23,89 | 23,99 | 23,40 | 23,60 | -0,63% | 353.561,00 |
23.05.2024 | 24,55 | 24,55 | 23,02 | 23,75 | -3,06% | 716.006,00 |
22.05.2024 | 23,69 | 24,69 | 23,49 | 24,50 | 3,07% | 620.783,00 |
21.05.2024 | 23,63 | 24,05 | 23,28 | 23,77 | 0,08% | 561.822,00 |
20.05.2024 | 23,03 | 23,79 | 22,71 | 23,75 | 3,13% | 434.960,00 |
17.05.2024 | 22,54 | 23,47 | 22,30 | 23,03 | 2,54% | 658.302,00 |
16.05.2024 | 21,26 | 22,52 | 20,99 | 22,46 | 5,50% | 1.294.709,00 |
15.05.2024 | 20,85 | 21,98 | 20,69 | 21,29 | 4,57% | 570.157,00 |
14.05.2024 | 21,79 | 22,19 | 20,31 | 20,36 | -4,59% | 563.923,00 |
13.05.2024 | 22,60 | 22,93 | 21,29 | 21,34 | -5,07% | 530.122,00 |
10.05.2024 | 23,59 | 24,28 | 22,36 | 22,48 | -4,50% | 470.961,00 |
09.05.2024 | 23,51 | 24,21 | 23,45 | 23,54 | -0,51% | 442.216,00 |
08.05.2024 | 24,19 | 24,41 | 23,19 | 23,66 | -2,39% | 621.658,00 |
07.05.2024 | 24,51 | 24,60 | 23,92 | 24,24 | -0,29% | 856.250,00 |
06.05.2024 | 24,04 | 24,64 | 23,56 | 24,31 | 0,83% | 347.300,00 |
03.05.2024 | 24,26 | 25,09 | 24,01 | 24,11 | 2,03% | 434.815,00 |
02.05.2024 | 24,11 | 24,11 | 22,27 | 23,63 | -1,25% | 1.466.510,00 |
01.05.2024 | 20,97 | 24,42 | 20,85 | 23,93 | 14,28% | 1.673.279,00 |
30.04.2024 | 20,77 | 21,80 | 20,61 | 20,94 | -0,62% | 503.889,00 |
29.04.2024 | 20,05 | 21,35 | 20,04 | 21,07 | 5,46% | 729.612,00 |
26.04.2024 | 19,27 | 20,41 | 19,14 | 19,98 | 3,90% | 374.300,00 |
25.04.2024 | 18,72 | 19,74 | 18,32 | 19,23 | 1,10% | 488.223,00 |
24.04.2024 | 18,39 | 19,11 | 18,06 | 19,02 | 3,71% | 763.101,00 |
23.04.2024 | 18,18 | 18,82 | 18,15 | 18,34 | 0,82% | 386.788,00 |
22.04.2024 | 18,55 | 18,74 | 18,18 | 18,19 | -1,14% | 402.882,00 |
19.04.2024 | 18,88 | 18,99 | 17,95 | 18,40 | -3,06% | 702.946,00 |
18.04.2024 | 19,08 | 19,18 | 18,72 | 18,98 | -0,52% | 352.201,00 |
17.04.2024 | 19,12 | 19,46 | 19,05 | 19,08 | 0,85% | 265.215,00 |
16.04.2024 | 19,60 | 19,60 | 18,65 | 18,92 | -5,92% | 497.932,00 |
15.04.2024 | 20,53 | 20,53 | 19,78 | 20,11 | -1,81% | 290.899,00 |
12.04.2024 | 20,43 | 20,63 | 20,01 | 20,48 | -0,19% | 489.097,00 |
11.04.2024 | 20,52 | 20,69 | 20,02 | 20,52 | 1,23% | 544.105,00 |
10.04.2024 | 20,85 | 20,86 | 19,96 | 20,27 | -6,07% | 969.312,00 |
09.04.2024 | 21,27 | 22,11 | 21,23 | 21,58 | 0,37% | 362.569,00 |
08.04.2024 | 21,38 | 21,63 | 21,05 | 21,50 | 0,99% | 328.206,00 |
05.04.2024 | 21,15 | 21,60 | 20,93 | 21,29 | -0,42% | 286.697,00 |
04.04.2024 | 21,72 | 22,12 | 21,34 | 21,38 | -0,65% | 282.970,00 |
03.04.2024 | 21,32 | 21,67 | 20,92 | 21,52 | 0,19% | 338.091,00 |
02.04.2024 | 21,46 | 22,00 | 21,14 | 21,48 | -2,19% | 486.500,00 |
01.04.2024 | 22,23 | 22,23 | 21,44 | 21,96 | -0,77% | 313.479,00 |
28.03.2024 | 22,49 | 22,70 | 21,75 | 22,13 | -1,34% | 525.546,00 |
27.03.2024 | 21,65 | 22,44 | 21,34 | 22,43 | 4,18% | 371.462,00 |
26.03.2024 | 22,01 | 22,25 | 21,47 | 21,53 | -1,69% | 511.360,00 |
25.03.2024 | 22,57 | 22,87 | 21,81 | 21,90 | -3,18% | 272.296,00 |
22.03.2024 | 22,74 | 23,08 | 22,58 | 22,62 | -0,83% | 360.917,00 |
21.03.2024 | 22,81 | 23,52 | 22,57 | 22,81 | 0,18% | 438.054,00 |
20.03.2024 | 22,44 | 22,86 | 22,18 | 22,77 | 0,04% | 612.537,00 |
19.03.2024 | 22,22 | 23,22 | 21,78 | 22,76 | 2,25% | 417.660,00 |
18.03.2024 | 22,99 | 23,80 | 22,07 | 22,26 | -3,72% | 429.565,00 |
15.03.2024 | 21,92 | 23,39 | 21,92 | 23,12 | 4,95% | 1.048.574,00 |
14.03.2024 | 23,24 | 23,44 | 21,49 | 22,03 | -5,69% | 754.859,00 |
13.03.2024 | 22,65 | 23,60 | 22,65 | 23,36 | 2,46% | 331.229,00 |
12.03.2024 | 23,10 | 23,29 | 22,67 | 22,80 | -1,55% | 581.408,00 |
11.03.2024 | 24,06 | 24,40 | 23,03 | 23,16 | -4,61% | 515.793,00 |
08.03.2024 | 23,90 | 24,45 | 23,87 | 24,28 | 2,06% | 495.933,00 |
07.03.2024 | 23,91 | 23,97 | 23,39 | 23,79 | -0,17% | 576.721,00 |
06.03.2024 | 23,30 | 24,07 | 23,03 | 23,83 | 4,33% | 574.796,00 |
05.03.2024 | 23,75 | 24,01 | 22,49 | 22,84 | -4,40% | 1.421.823,00 |
04.03.2024 | 24,08 | 24,14 | 23,27 | 23,89 | 0,38% | 724.065,00 |
01.03.2024 | 23,11 | 23,96 | 22,50 | 23,80 | 3,79% | 602.790,00 |
29.02.2024 | 23,40 | 23,92 | 22,85 | 22,93 | 0,61% | 990.928,00 |
28.02.2024 | 24,47 | 24,54 | 20,80 | 22,79 | -14,19% | 3.427.889,00 |
27.02.2024 | 26,18 | 26,84 | 25,92 | 26,56 | 2,67% | 812.287,00 |
26.02.2024 | 24,40 | 26,20 | 24,40 | 25,87 | 5,72% | 980.138,00 |
23.02.2024 | 24,39 | 24,92 | 24,26 | 24,47 | 0,37% | 371.851,00 |
22.02.2024 | 23,88 | 24,57 | 23,75 | 24,38 | 1,20% | 321.039,00 |
21.02.2024 | 23,28 | 24,10 | 23,09 | 24,09 | 2,49% | 380.203,00 |
20.02.2024 | 23,89 | 24,86 | 23,28 | 23,51 | -2,67% | 807.048,00 |
16.02.2024 | 21,17 | 24,23 | 20,96 | 24,15 | 13,38% | 1.434.292,00 |
15.02.2024 | 20,16 | 21,35 | 20,16 | 21,30 | 5,97% | 570.200,00 |
14.02.2024 | 19,51 | 20,12 | 19,25 | 20,10 | 5,13% | 331.102,00 |
13.02.2024 | 19,78 | 20,36 | 18,85 | 19,12 | -6,87% | 551.725,00 |
12.02.2024 | 19,36 | 20,59 | 19,31 | 20,53 | 5,61% | 455.515,00 |
09.02.2024 | 18,81 | 19,72 | 18,80 | 19,44 | 4,24% | 370.843,00 |
08.02.2024 | 18,65 | 18,77 | 18,41 | 18,65 | -0,27% | 383.782,00 |
07.02.2024 | 19,10 | 19,10 | 18,49 | 18,70 | -2,04% | 319.365,00 |
06.02.2024 | 18,78 | 19,12 | 18,57 | 19,09 | 1,60% | 360.508,00 |
05.02.2024 | 18,45 | 18,96 | 18,26 | 18,79 | 0,27% | 303.308,00 |
02.02.2024 | 18,72 | 18,90 | 18,36 | 18,74 | -1,63% | 313.277,00 |
01.02.2024 | 18,77 | 19,21 | 18,40 | 19,05 | 1,93% | 491.517,00 |
31.01.2024 | 19,36 | 19,54 | 18,64 | 18,69 | -3,66% | 583.066,00 |
30.01.2024 | 20,38 | 20,38 | 19,23 | 19,40 | -5,32% | 503.500,00 |
29.01.2024 | 20,05 | 20,56 | 19,73 | 20,49 | 2,09% | 520.544,00 |
26.01.2024 | 20,05 | 20,31 | 19,51 | 20,07 | 1,21% | 1.471.990,00 |
25.01.2024 | 20,13 | 20,36 | 19,54 | 19,83 | -0,05% | 413.895,00 |
24.01.2024 | 19,91 | 20,11 | 19,63 | 19,84 | 0,56% | 340.960,00 |
23.01.2024 | 20,41 | 20,98 | 19,60 | 19,73 | -1,45% | 577.646,00 |
22.01.2024 | 19,75 | 20,14 | 19,66 | 20,02 | 1,96% | 514.206,00 |
19.01.2024 | 19,69 | 19,73 | 19,20 | 19,64 | -0,18% | 238.878,00 |
18.01.2024 | 20,08 | 20,08 | 19,48 | 19,67 | -1,75% | 467.697,00 |
17.01.2024 | 20,07 | 20,47 | 19,75 | 20,02 | -1,81% | 403.834,00 |
16.01.2024 | 20,25 | 20,78 | 20,01 | 20,39 | 0,44% | 594.739,00 |
12.01.2024 | 20,67 | 21,10 | 20,11 | 20,30 | -0,64% | 304.270,00 |
11.01.2024 | 20,21 | 20,53 | 20,09 | 20,43 | -0,34% | 359.435,00 |
10.01.2024 | 20,52 | 20,97 | 20,28 | 20,50 | -0,34% | 260.102,00 |
09.01.2024 | 20,83 | 20,95 | 20,13 | 20,57 | -2,42% | 316.981,00 |