22,395$
-0,16%
Echtzeit-Aktienkurs Xencor Inc.
Bid:
Ask:
Aktienkurse zur Xencor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
26.12.2023 | 21,22 | 21,40 | 20,95 | 21,20 | 1,24% | 281.138,00 |
22.12.2023 | 20,67 | 21,15 | 20,67 | 20,94 | 2,45% | 547.443,00 |
21.12.2023 | 20,65 | 20,92 | 20,36 | 20,44 | 0,25% | 400.902,00 |
20.12.2023 | 21,04 | 21,48 | 20,36 | 20,39 | -3,82% | 641.940,00 |
19.12.2023 | 20,87 | 21,86 | 20,76 | 21,20 | 3,06% | 627.378,00 |
18.12.2023 | 20,75 | 20,97 | 20,33 | 20,57 | -1,67% | 876.602,00 |
15.12.2023 | 21,38 | 21,88 | 20,81 | 20,92 | -1,37% | 3.355.433,00 |
14.12.2023 | 20,70 | 21,40 | 20,69 | 21,21 | 3,11% | 656.874,00 |
13.12.2023 | 19,29 | 20,60 | 19,29 | 20,57 | 6,03% | 569.106,00 |
12.12.2023 | 19,51 | 19,64 | 19,26 | 19,40 | -1,17% | 332.619,00 |
11.12.2023 | 20,36 | 20,39 | 19,59 | 19,63 | -3,06% | 367.642,00 |
08.12.2023 | 20,16 | 20,58 | 19,77 | 20,25 | 0,20% | 510.648,00 |
07.12.2023 | 19,33 | 20,26 | 19,12 | 20,21 | 4,93% | 497.358,00 |
06.12.2023 | 18,73 | 20,01 | 18,51 | 19,26 | 3,44% | 605.158,00 |
05.12.2023 | 18,96 | 18,97 | 18,43 | 18,62 | -2,62% | 320.032,00 |
04.12.2023 | 18,84 | 19,40 | 18,68 | 19,12 | 1,70% | 395.321,00 |
01.12.2023 | 18,32 | 18,82 | 17,82 | 18,80 | 2,45% | 622.715,00 |
30.11.2023 | 18,50 | 18,96 | 18,26 | 18,35 | 0,16% | 674.062,00 |
29.11.2023 | 18,81 | 19,26 | 18,30 | 18,32 | -2,08% | 505.213,00 |
28.11.2023 | 18,71 | 18,73 | 18,26 | 18,71 | 0,11% | 690.677,00 |
27.11.2023 | 18,72 | 18,81 | 18,23 | 18,69 | -0,27% | 454.249,00 |
24.11.2023 | 18,71 | 18,97 | 18,33 | 18,74 | 0,05% | 117.870,00 |
22.11.2023 | 18,80 | 18,86 | 18,44 | 18,73 | 1,19% | 265.545,00 |
21.11.2023 | 19,64 | 19,68 | 18,50 | 18,51 | -6,94% | 285.161,00 |
20.11.2023 | 19,23 | 20,12 | 19,21 | 19,89 | 3,49% | 382.368,00 |
17.11.2023 | 18,77 | 19,24 | 18,75 | 19,22 | 3,67% | 397.589,00 |
16.11.2023 | 18,92 | 18,93 | 18,23 | 18,54 | -2,01% | 425.875,00 |
15.11.2023 | 18,39 | 19,13 | 17,98 | 18,92 | 2,55% | 584.184,00 |
14.11.2023 | 17,76 | 18,47 | 17,66 | 18,45 | 8,21% | 548.400,00 |
13.11.2023 | 17,00 | 17,20 | 16,64 | 17,05 | -0,06% | 274.500,00 |
10.11.2023 | 16,58 | 17,13 | 16,52 | 17,06 | 3,14% | 344.419,00 |
09.11.2023 | 17,43 | 17,43 | 16,49 | 16,54 | -4,06% | 430.339,00 |
08.11.2023 | 18,18 | 18,18 | 16,83 | 17,24 | -7,01% | 686.733,00 |
07.11.2023 | 18,39 | 18,65 | 18,29 | 18,54 | 0,87% | 277.019,00 |
06.11.2023 | 18,51 | 18,63 | 18,20 | 18,38 | -0,38% | 314.355,00 |
03.11.2023 | 17,80 | 18,62 | 17,64 | 18,45 | 5,49% | 447.322,00 |
02.11.2023 | 17,70 | 17,78 | 17,23 | 17,49 | 0,11% | 453.301,00 |