17,350€
-2,53%
Echtzeit-Aktienkurs Xencor
Bid:
Ask:
Aktienkurse zur Xencor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,60 | 17,80 | 16,85 | 17,20 | -3,37% | - |
| 18.04.2024 | 17,95 | 18,05 | 17,65 | 17,80 | -0,56% | - |
| 17.04.2024 | 17,80 | 18,30 | 17,70 | 17,90 | 0,85% | - |
| 16.04.2024 | 18,95 | 18,95 | 17,60 | 17,75 | -6,08% | - |
| 15.04.2024 | 19,35 | 19,35 | 18,65 | 18,90 | -1,56% | - |
| 12.04.2024 | 19,15 | 19,40 | 18,80 | 19,20 | 0,52% | - |
| 11.04.2024 | 18,85 | 19,30 | 18,70 | 19,10 | 1,06% | - |
| 10.04.2024 | 19,80 | 19,80 | 18,60 | 18,90 | -4,55% | - |
| 09.04.2024 | 19,75 | 20,30 | 19,60 | 19,80 | 0,00% | - |
| 08.04.2024 | 19,65 | 19,80 | 19,40 | 19,80 | 1,02% | 35,00 |
| 05.04.2024 | 19,75 | 19,95 | 19,40 | 19,60 | -0,51% | - |
| 04.04.2024 | 19,95 | 20,40 | 19,70 | 19,70 | -0,76% | 150,00 |
| 03.04.2024 | 19,95 | 20,00 | 19,40 | 19,85 | -0,75% | - |
| 02.04.2024 | 20,50 | 20,50 | 19,80 | 20,00 | -2,44% | - |
| 28.03.2024 | 20,60 | 21,00 | 20,20 | 20,50 | -0,97% | - |
| 27.03.2024 | 19,80 | 20,70 | 19,75 | 20,70 | 4,28% | - |
| 26.03.2024 | 20,15 | 20,40 | 19,80 | 19,85 | -1,73% | - |
| 25.03.2024 | 20,80 | 21,00 | 20,05 | 20,20 | -3,81% | 20,00 |
| 22.03.2024 | 21,10 | 21,30 | 20,90 | 21,00 | -0,47% | 543,00 |
| 21.03.2024 | 20,90 | 21,50 | 20,80 | 21,10 | 1,44% | - |
| 20.03.2024 | 20,80 | 21,10 | 20,40 | 20,80 | -0,95% | - |
| 19.03.2024 | 20,40 | 21,40 | 20,30 | 21,00 | 2,44% | - |
| 18.03.2024 | 21,30 | 21,60 | 20,20 | 20,50 | -3,76% | - |
| 15.03.2024 | 20,30 | 21,50 | 19,95 | 21,30 | 5,45% | - |
| 14.03.2024 | 21,30 | 21,50 | 19,75 | 20,20 | -5,16% | - |
| 13.03.2024 | 20,80 | 21,60 | 20,70 | 21,30 | 2,40% | 70,00 |
| 12.03.2024 | 21,10 | 21,30 | 20,80 | 20,80 | -1,89% | - |
| 11.03.2024 | 22,10 | 22,30 | 21,10 | 21,20 | -4,50% | 30,00 |
| 08.03.2024 | 21,70 | 22,30 | 21,50 | 22,20 | 2,30% | - |
| 07.03.2024 | 21,70 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 06.03.2024 | 21,10 | 22,10 | 21,10 | 21,90 | 3,79% | - |
| 05.03.2024 | 21,90 | 22,10 | 20,70 | 21,10 | -4,95% | - |
| 04.03.2024 | 22,00 | 22,40 | 21,50 | 22,20 | 0,91% | - |
| 01.03.2024 | 21,40 | 22,10 | 20,90 | 22,00 | 3,77% | 100,00 |
| 29.02.2024 | 21,10 | 22,10 | 20,90 | 21,20 | 0,95% | - |
| 28.02.2024 | 22,90 | 23,00 | 19,30 | 21,00 | -14,29% | 230,00 |
| 27.02.2024 | 23,70 | 24,70 | 23,40 | 24,50 | 2,51% | 120,00 |
| 26.02.2024 | 22,50 | 24,10 | 22,40 | 23,90 | 5,29% | - |
| 23.02.2024 | 22,50 | 23,00 | 22,40 | 22,70 | 0,89% | 90,00 |
| 22.02.2024 | 22,60 | 22,70 | 22,00 | 22,50 | 1,35% | - |
| 21.02.2024 | 21,70 | 22,20 | 21,40 | 22,20 | 2,30% | 35,00 |
| 20.02.2024 | 22,30 | 23,00 | 21,50 | 21,70 | -3,13% | 1.211,00 |
| 19.02.2024 | 22,50 | 22,60 | 22,30 | 22,40 | -0,44% | - |
| 16.02.2024 | 19,85 | 22,50 | 19,45 | 22,50 | 13,92% | 159,00 |
| 15.02.2024 | 18,75 | 19,80 | 18,45 | 19,75 | 5,61% | 159,00 |
| 14.02.2024 | 17,85 | 18,70 | 17,85 | 18,70 | 4,47% | 843,00 |
| 13.02.2024 | 19,05 | 19,05 | 17,60 | 17,90 | -5,79% | 20,00 |
| 12.02.2024 | 17,95 | 19,10 | 17,90 | 19,00 | 5,56% | - |
| 09.02.2024 | 17,35 | 18,30 | 17,30 | 18,00 | 4,05% | - |
| 08.02.2024 | 17,35 | 17,50 | 17,15 | 17,30 | -0,57% | - |
| 07.02.2024 | 17,75 | 17,90 | 17,20 | 17,40 | -1,69% | - |
| 06.02.2024 | 17,55 | 17,70 | 17,25 | 17,70 | 1,14% | - |
| 05.02.2024 | 17,35 | 17,65 | 17,00 | 17,50 | 0,57% | 60,00 |
| 02.02.2024 | 17,70 | 17,75 | 17,00 | 17,40 | -0,57% | - |
| 01.02.2024 | 17,40 | 17,70 | 17,00 | 17,50 | 1,16% | - |
| 31.01.2024 | 17,80 | 17,95 | 17,30 | 17,30 | -3,35% | 208,00 |
| 30.01.2024 | 18,95 | 18,95 | 17,75 | 17,90 | -5,29% | - |
| 29.01.2024 | 18,55 | 19,00 | 18,25 | 18,90 | 1,89% | - |
| 26.01.2024 | 18,15 | 18,70 | 18,10 | 18,55 | 1,92% | - |
| 25.01.2024 | 18,25 | 18,70 | 18,10 | 18,20 | -0,55% | - |
| 24.01.2024 | 18,25 | 18,45 | 18,10 | 18,30 | 0,83% | - |
| 23.01.2024 | 18,35 | 19,30 | 18,10 | 18,15 | -1,63% | - |
| 22.01.2024 | 18,10 | 18,50 | 18,10 | 18,45 | 2,22% | - |
| 19.01.2024 | 18,10 | 18,25 | 17,70 | 18,05 | -0,28% | - |
| 18.01.2024 | 18,35 | 18,75 | 18,00 | 18,10 | -1,90% | 30,00 |
| 17.01.2024 | 18,65 | 18,80 | 18,20 | 18,45 | -1,60% | - |
| 16.01.2024 | 18,50 | 19,10 | 18,35 | 18,75 | 1,08% | - |
| 15.01.2024 | 18,55 | 18,60 | 18,50 | 18,55 | 0,27% | - |
| 12.01.2024 | 18,55 | 19,20 | 18,35 | 18,50 | -0,54% | - |
| 11.01.2024 | 18,75 | 18,80 | 18,40 | 18,60 | -0,53% | - |
| 10.01.2024 | 18,80 | 19,10 | 18,50 | 18,70 | -0,53% | - |
| 09.01.2024 | 19,15 | 19,30 | 18,40 | 18,80 | -2,08% | - |
| 08.01.2024 | 18,75 | 19,35 | 18,40 | 19,20 | 2,13% | - |
| 05.01.2024 | 20,15 | 20,40 | 18,70 | 18,80 | -6,93% | - |
| 04.01.2024 | 20,00 | 20,60 | 19,60 | 20,20 | 1,00% | - |
| 03.01.2024 | 20,60 | 21,00 | 19,80 | 20,00 | -2,91% | - |
| 02.01.2024 | 19,20 | 20,80 | 19,00 | 20,60 | 6,46% | - |
| 29.12.2023 | 19,35 | 19,45 | 19,25 | 19,35 | 0,26% | - |
| 28.12.2023 | 19,05 | 19,30 | 18,70 | 19,30 | 1,58% | - |
| 27.12.2023 | 19,25 | 19,30 | 18,80 | 19,00 | 0,26% | - |
| 22.12.2023 | 18,55 | 19,20 | 18,50 | 18,95 | 2,16% | - |
| 21.12.2023 | 18,70 | 19,10 | 18,50 | 18,55 | -0,54% | - |
| 20.12.2023 | 19,35 | 19,60 | 18,60 | 18,65 | -3,37% | - |
| 19.12.2023 | 18,80 | 19,85 | 18,75 | 19,30 | 2,12% | - |
| 18.12.2023 | 19,15 | 19,35 | 18,60 | 18,90 | -2,07% | - |
| 15.12.2023 | 19,35 | 20,00 | 19,10 | 19,30 | 0,00% | - |
| 14.12.2023 | 18,95 | 19,50 | 18,50 | 19,30 | 2,12% | - |
| 13.12.2023 | 18,05 | 18,90 | 17,90 | 18,90 | 5,00% | - |
| 12.12.2023 | 18,20 | 18,30 | 17,80 | 18,00 | -1,10% | 230,00 |
| 11.12.2023 | 18,75 | 19,00 | 18,20 | 18,20 | -2,93% | - |
| 08.12.2023 | 18,70 | 19,10 | 18,50 | 18,75 | 0,27% | - |
| 07.12.2023 | 17,90 | 18,75 | 17,80 | 18,70 | 4,76% | 130,00 |
| 06.12.2023 | 17,30 | 18,60 | 17,20 | 17,85 | 3,48% | - |
| 05.12.2023 | 17,60 | 17,70 | 17,20 | 17,25 | -2,27% | 30,00 |
| 04.12.2023 | 17,25 | 17,90 | 17,15 | 17,65 | 2,32% | - |
| 01.12.2023 | 16,80 | 17,30 | 16,50 | 17,25 | 2,68% | - |
| 30.11.2023 | 16,70 | 17,40 | 16,70 | 16,80 | 0,60% | - |
| 29.11.2023 | 17,00 | 17,50 | 16,70 | 16,70 | -1,76% | - |
| 28.11.2023 | 17,05 | 17,10 | 16,60 | 17,00 | -0,58% | - |
| 27.11.2023 | 17,05 | 17,20 | 16,70 | 17,10 | -0,29% | - |