23,323$
1,27%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 23,14 | 23,42 | 22,92 | 23,34 | 1,36% | - |
| 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% | 1.294.915,00 |
| 15.05.2024 | 20,85 | 21,98 | 20,69 | 21,29 | 4,57% | 575.146,00 |
| 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% | 541.815,00 |
| 10.05.2024 | 23,59 | 24,28 | 22,36 | 22,48 | -4,50% | 473.966,00 |
| 09.05.2024 | 23,51 | 24,21 | 23,45 | 23,54 | -0,51% | 446.934,00 |
| 08.05.2024 | 24,19 | 24,41 | 23,19 | 23,66 | -2,39% | 761.894,00 |
| 07.05.2024 | 24,51 | 24,60 | 23,92 | 24,24 | -0,29% | 858.549,00 |
| 06.05.2024 | 24,04 | 24,64 | 23,56 | 24,31 | 0,83% | 369.406,00 |
| 03.05.2024 | 24,26 | 25,09 | 24,01 | 24,11 | 2,03% | 437.491,00 |
| 02.05.2024 | 24,11 | 24,11 | 22,27 | 23,63 | -1,25% | 1.477.502,00 |
| 01.05.2024 | 20,97 | 24,42 | 20,85 | 23,93 | 14,28% | 1.875.510,00 |
| 30.04.2024 | 20,77 | 21,80 | 20,61 | 20,94 | -0,62% | 631.259,00 |
| 29.04.2024 | 20,05 | 21,35 | 20,04 | 21,07 | 5,46% | 735.801,00 |
| 26.04.2024 | 19,27 | 20,41 | 19,14 | 19,98 | 3,90% | 375.500,00 |
| 25.04.2024 | 18,72 | 19,74 | 18,32 | 19,23 | 1,10% | 490.946,00 |
| 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% | 481.161,00 |
| 22.04.2024 | 18,55 | 18,74 | 18,18 | 18,19 | -1,03% | 511.821,00 |
| 19.04.2024 | 18,88 | 18,99 | 17,95 | 18,38 | -3,16% | 833.296,00 |
| 18.04.2024 | 19,08 | 19,18 | 18,76 | 18,98 | -0,52% | 466.377,00 |
| 17.04.2024 | 19,12 | 19,46 | 19,05 | 19,08 | 0,85% | 455.908,00 |
| 16.04.2024 | 19,60 | 19,60 | 18,65 | 18,92 | -5,92% | 499.280,00 |
| 15.04.2024 | 20,53 | 20,53 | 19,78 | 20,11 | -1,81% | 386.573,00 |
| 12.04.2024 | 20,43 | 20,63 | 20,01 | 20,48 | -0,19% | 635.130,00 |
| 11.04.2024 | 20,52 | 20,69 | 20,02 | 20,52 | 1,23% | 545.520,00 |
| 10.04.2024 | 20,85 | 20,86 | 19,96 | 20,27 | -6,07% | 1.105.645,00 |
| 09.04.2024 | 21,27 | 22,11 | 21,23 | 21,58 | 0,37% | 481.722,00 |
| 08.04.2024 | 21,38 | 21,63 | 21,05 | 21,50 | 0,99% | 374.186,00 |
| 05.04.2024 | 21,15 | 21,60 | 20,93 | 21,29 | -0,42% | 287.810,00 |
| 04.04.2024 | 21,72 | 22,12 | 21,34 | 21,38 | -0,65% | 392.713,00 |
| 03.04.2024 | 21,32 | 21,67 | 20,92 | 21,52 | 0,19% | 485.197,00 |
| 02.04.2024 | 21,46 | 22,00 | 21,14 | 21,48 | -2,19% | 813.438,00 |
| 01.04.2024 | 22,23 | 22,23 | 21,44 | 21,96 | -0,77% | 390.345,00 |
| 28.03.2024 | 22,49 | 22,70 | 21,75 | 22,13 | -1,29% | 525.546,00 |
| 27.03.2024 | 21,65 | 22,44 | 21,34 | 22,42 | 4,13% | 494.569,00 |
| 26.03.2024 | 22,01 | 22,25 | 21,47 | 21,53 | -1,69% | 512.471,00 |
| 25.03.2024 | 22,57 | 22,87 | 21,81 | 21,90 | -3,18% | 272.499,00 |
| 22.03.2024 | 22,74 | 23,08 | 22,58 | 22,62 | -0,83% | 362.095,00 |
| 21.03.2024 | 22,81 | 23,52 | 22,57 | 22,81 | 0,26% | 444.859,00 |
| 20.03.2024 | 22,44 | 22,86 | 22,18 | 22,75 | -0,04% | 700.591,00 |
| 19.03.2024 | 22,22 | 23,22 | 21,78 | 22,76 | 2,29% | 418.219,00 |
| 18.03.2024 | 22,99 | 23,80 | 22,07 | 22,25 | -3,64% | 525.156,00 |
| 15.03.2024 | 21,92 | 23,39 | 21,92 | 23,09 | 4,81% | 2.473.663,00 |
| 14.03.2024 | 23,24 | 23,44 | 21,49 | 22,03 | -5,69% | 971.089,00 |
| 13.03.2024 | 22,65 | 23,60 | 22,65 | 23,36 | 2,46% | 468.671,00 |
| 12.03.2024 | 23,10 | 23,29 | 22,67 | 22,80 | -1,43% | 581.923,00 |
| 11.03.2024 | 24,06 | 24,40 | 23,03 | 23,13 | -4,62% | 719.609,00 |
| 08.03.2024 | 23,90 | 24,45 | 23,87 | 24,25 | 1,93% | 838.737,00 |
| 07.03.2024 | 23,91 | 23,97 | 23,39 | 23,79 | -0,17% | 576.722,00 |
| 06.03.2024 | 23,30 | 24,07 | 23,03 | 23,83 | 4,33% | 685.812,00 |
| 05.03.2024 | 23,75 | 24,01 | 22,49 | 22,84 | -4,40% | 1.538.539,00 |
| 04.03.2024 | 24,08 | 24,14 | 23,27 | 23,89 | 0,29% | 816.821,00 |
| 01.03.2024 | 23,11 | 23,96 | 22,50 | 23,82 | 3,88% | 817.664,00 |
| 29.02.2024 | 23,40 | 23,92 | 22,85 | 22,93 | 0,61% | 1.136.496,00 |
| 28.02.2024 | 24,47 | 24,54 | 20,80 | 22,79 | -14,19% | 3.428.923,00 |
| 27.02.2024 | 26,18 | 26,84 | 25,92 | 26,56 | 2,67% | 1.065.054,00 |
| 26.02.2024 | 24,40 | 26,20 | 24,40 | 25,87 | 5,72% | 980.165,00 |
| 23.02.2024 | 24,39 | 24,92 | 24,26 | 24,47 | 0,37% | 372.554,00 |
| 22.02.2024 | 23,88 | 24,57 | 23,75 | 24,38 | 1,20% | 417.661,00 |
| 21.02.2024 | 23,28 | 24,10 | 23,09 | 24,09 | 2,49% | 528.978,00 |
| 20.02.2024 | 23,89 | 24,86 | 23,28 | 23,51 | -2,67% | 943.868,00 |
| 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% | 577.609,00 |
| 14.02.2024 | 19,51 | 20,12 | 19,25 | 20,10 | 5,13% | 452.927,00 |
| 13.02.2024 | 19,78 | 20,36 | 18,85 | 19,12 | -6,87% | 670.754,00 |
| 12.02.2024 | 19,36 | 20,59 | 19,31 | 20,53 | 5,72% | 663.752,00 |
| 09.02.2024 | 18,81 | 19,72 | 18,80 | 19,42 | 4,13% | 580.430,00 |
| 08.02.2024 | 18,65 | 18,77 | 18,41 | 18,65 | -0,27% | 733.553,00 |
| 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% | 520.268,00 |
| 05.02.2024 | 18,45 | 18,96 | 18,26 | 18,79 | 0,27% | 416.813,00 |
| 02.02.2024 | 18,72 | 18,90 | 18,36 | 18,74 | -1,63% | 399.973,00 |
| 01.02.2024 | 18,77 | 19,21 | 18,40 | 19,05 | 1,93% | 624.827,00 |
| 31.01.2024 | 19,36 | 19,54 | 18,64 | 18,69 | -3,66% | 692.070,00 |
| 30.01.2024 | 20,38 | 20,38 | 19,23 | 19,40 | -5,32% | 524.820,00 |
| 29.01.2024 | 20,05 | 20,56 | 19,73 | 20,49 | 2,04% | 620.319,00 |
| 26.01.2024 | 20,05 | 20,31 | 19,51 | 20,08 | 1,26% | 1.542.168,00 |
| 25.01.2024 | 20,13 | 20,36 | 19,54 | 19,83 | -0,05% | 525.436,00 |
| 24.01.2024 | 19,91 | 20,11 | 19,63 | 19,84 | 0,56% | 639.356,00 |
| 23.01.2024 | 20,41 | 20,98 | 19,60 | 19,73 | -1,45% | 584.789,00 |
| 22.01.2024 | 19,75 | 20,14 | 19,66 | 20,02 | 1,93% | 516.557,00 |
| 19.01.2024 | 19,69 | 19,73 | 19,20 | 19,64 | -0,15% | 339.364,00 |
| 18.01.2024 | 20,08 | 20,08 | 19,48 | 19,67 | -1,75% | 501.873,00 |
| 17.01.2024 | 20,07 | 20,47 | 19,75 | 20,02 | -1,81% | 600.370,00 |
| 16.01.2024 | 20,25 | 20,78 | 20,01 | 20,39 | 0,44% | 627.821,00 |
| 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% | 512.977,00 |
| 10.01.2024 | 20,52 | 20,97 | 20,28 | 20,50 | -0,34% | 358.700,00 |
| 09.01.2024 | 20,83 | 20,95 | 20,13 | 20,57 | -2,42% | 374.947,00 |
| 08.01.2024 | 20,51 | 21,20 | 20,14 | 21,08 | 2,38% | 940.509,00 |
| 05.01.2024 | 21,82 | 21,82 | 20,50 | 20,59 | -6,87% | 651.137,00 |
| 04.01.2024 | 22,06 | 22,57 | 21,49 | 22,11 | 1,19% | 793.846,00 |
| 03.01.2024 | 22,31 | 22,31 | 21,58 | 21,85 | -2,93% | 780.684,00 |
| 02.01.2024 | 21,17 | 22,84 | 21,04 | 22,51 | 6,03% | 1.337.911,00 |
| 29.12.2023 | 21,35 | 21,54 | 20,61 | 21,23 | -0,89% | 828.077,00 |
| 28.12.2023 | 21,02 | 21,46 | 20,92 | 21,42 | 1,42% | 354.733,00 |
| 27.12.2023 | 21,23 | 21,40 | 20,92 | 21,12 | -0,38% | 278.661,00 |