Xencor, Inc. XNCR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$24,77-0,18 (-0,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,77 | -0,72 % | $24,57 | $25,27 | $24,38 | 1,10M |
| 2026-09-30 | $24,95 | -0,20 % | $25,36 | $26,35 | $24,94 | 1,54M |
| 2026-09-29 | $25,00 | -2,34 % | $25,82 | $25,98 | $24,60 | 1,62M |
| 2026-09-28 | $25,60 | +7,56 % | $23,90 | $25,71 | $23,74 | 1,53M |
| 2026-09-25 | $23,80 | -0,34 % | $24,10 | $24,29 | $23,31 | 1,17M |
| 2026-09-24 | $23,88 | -1,57 % | $24,16 | $24,69 | $23,69 | 952,60K |
| 2026-09-23 | $24,26 | -3,58 % | $25,42 | $25,63 | $23,99 | 1,16M |
| 2026-09-22 | $25,16 | +0,52 % | $25,08 | $25,70 | $24,86 | 1,22M |
| 2026-09-21 | $25,03 | +1,25 % | $25,46 | $25,46 | $24,64 | 1,39M |
| 2026-09-18 | $24,72 | +0,53 % | $24,45 | $25,02 | $24,13 | 5,21M |
| 2026-09-17 | $24,59 | +3,71 % | $24,25 | $24,86 | $23,98 | 1,03M |
| 2026-09-16 | $23,71 | -0,17 % | $23,87 | $24,11 | $23,64 | 1,23M |
| 2026-09-15 | $23,75 | -3,18 % | $24,42 | $24,42 | $23,36 | 1,82M |
| 2026-09-14 | $24,53 | +0,49 % | $24,71 | $24,95 | $24,46 | 858,30K |
| 2026-09-11 | $24,41 | +0,62 % | $24,72 | $24,84 | $23,96 | 905,30K |
| 2026-09-10 | $24,26 | -2,73 % | $24,63 | $24,63 | $23,86 | 1,36M |
| 2026-09-09 | $24,94 | -1,54 % | $25,12 | $26,18 | $24,85 | 1,18M |
| 2026-09-08 | $25,33 | -4,81 % | $26,09 | $26,49 | $24,93 | 1,24M |
| 2026-09-04 | $26,61 | -0,04 % | $26,05 | $26,76 | $25,40 | 919,80K |
| 2026-09-03 | $26,62 | -1,04 % | $27,18 | $27,23 | $26,06 | 1,32M |
| 2026-09-02 | $26,90 | -3,62 % | $28,20 | $28,98 | $26,04 | 1,02M |
| 2026-09-01 | $27,91 | +2,37 % | $27,19 | $28,08 | $26,71 | 1,48M |
| 2026-08-31 | $27,26 | +4,62 % | $26,00 | $27,64 | $25,89 | 1,81M |
| 2026-08-28 | $26,06 | -9,76 % | $28,97 | $28,97 | $25,81 | 2,05M |
| 2026-08-27 | $28,88 | +1,55 % | $28,16 | $28,94 | $27,80 | 1,55M |
| 2026-08-26 | $28,44 | -2,94 % | $28,71 | $29,23 | $28,44 | 2,12M |
| 2026-08-25 | $29,30 | +1,05 % | $29,00 | $30,61 | $29,00 | 1,56M |
| 2026-08-24 | $29,00 | +4,30 % | $27,80 | $29,42 | $27,14 | 1,05M |
| 2026-08-21 | $27,80 | +2,96 % | $27,30 | $28,16 | $27,07 | 753,10K |
| 2026-08-20 | $27,00 | -1,89 % | $27,01 | $27,70 | $26,52 | 1,66M |
| 2026-08-19 | $27,52 | +8,30 % | $26,03 | $27,59 | $25,55 | 2,35M |
| 2026-08-18 | $25,41 | +9,90 % | $22,81 | $25,53 | $22,79 | 1,60M |
| 2026-08-17 | $23,12 | -0,94 % | $23,22 | $23,47 | $22,91 | 962,20K |
| 2026-08-14 | $23,34 | +1,52 % | $22,91 | $23,45 | $22,50 | 443,10K |
| 2026-08-13 | $22,99 | -0,82 % | $23,36 | $23,40 | $22,53 | 975,10K |
| 2026-08-12 | $23,18 | +4,89 % | $22,13 | $23,34 | $21,90 | 1,97M |
| 2026-08-11 | $22,10 | +2,41 % | $21,75 | $22,22 | $21,38 | 1,11M |
| 2026-08-10 | $21,58 | +3,70 % | $20,92 | $21,81 | $20,48 | 1,26M |
| 2026-08-07 | $20,81 | +4,05 % | $20,22 | $21,05 | $19,92 | 1,12M |
| 2026-08-06 | $20,00 | +0,81 % | $21,96 | $21,96 | $19,07 | 996,70K |
| 2026-08-05 | $19,84 | -0,40 % | $20,01 | $20,33 | $19,65 | 826,10K |
| 2026-08-04 | $19,92 | +2,68 % | $19,69 | $20,26 | $19,49 | 760,80K |
| 2026-08-03 | $19,40 | -4,01 % | $20,07 | $20,24 | $19,09 | 714,40K |
| 2026-07-31 | $20,21 | -5,96 % | $21,50 | $21,57 | $19,77 | 1,32M |
| 2026-07-30 | $21,49 | +10,04 % | $19,67 | $21,76 | $19,66 | 1,62M |
| 2026-07-29 | $19,53 | -2,20 % | $19,93 | $20,12 | $19,20 | 1,16M |
| 2026-07-28 | $19,97 | +0,55 % | $19,84 | $20,14 | $19,04 | 845,90K |
| 2026-07-27 | $19,86 | +2,16 % | $19,48 | $20,60 | $19,46 | 942,30K |
| 2026-07-24 | $19,44 | -0,46 % | $19,53 | $19,90 | $18,94 | 633,00K |
| 2026-07-23 | $19,53 | +0,10 % | $19,18 | $20,02 | $18,83 | 832,60K |
| 2026-07-22 | $19,51 | -4,60 % | $20,58 | $20,64 | $18,80 | 1,26M |
| 2026-07-21 | $20,45 | +8,72 % | $18,85 | $21,26 | $18,82 | 1,83M |
| 2026-07-20 | $18,81 | +7,67 % | $17,62 | $20,26 | $17,62 | 2,86M |
| 2026-07-17 | $17,47 | +16,86 % | $14,68 | $17,67 | $14,60 | 1,68M |
| 2026-07-16 | $14,95 | -0,20 % | $14,95 | $14,96 | $14,38 | 636,60K |
| 2026-07-15 | $14,98 | +0,20 % | $14,87 | $15,03 | $14,48 | 487,60K |
| 2026-07-14 | $14,95 | -0,07 % | $14,96 | $15,24 | $14,60 | 581,70K |
| 2026-07-13 | $14,96 | -5,62 % | $15,53 | $15,53 | $14,67 | 662,50K |
| 2026-07-10 | $15,85 | -1,64 % | $15,84 | $15,89 | $15,11 | 544,60K |
| 2026-07-09 | $16,11 | -2,10 % | $16,40 | $16,98 | $15,78 | 1,48M |
| 2026-07-08 | $16,46 | +5,04 % | $15,47 | $16,51 | $15,36 | 1,16M |
| 2026-07-07 | $15,67 | +5,24 % | $14,92 | $15,78 | $14,73 | 719,10K |
| 2026-07-06 | $14,89 | -0,73 % | $14,97 | $15,20 | $14,61 | 504,90K |
| 2026-07-02 | $15,00 | -2,47 % | $15,39 | $15,72 | $14,69 | 919,40K |
| 2026-07-01 | $15,38 | -4,47 % | $15,93 | $16,10 | $15,36 | 1,02M |
| 2026-06-30 | $16,10 | +3,21 % | $15,69 | $16,81 | $15,46 | 1,50M |
| 2026-06-29 | $15,60 | +3,65 % | $15,30 | $15,62 | $14,82 | 749,50K |
| 2026-06-26 | $15,05 | +2,10 % | $14,82 | $15,57 | $14,59 | 1,98M |
| 2026-06-25 | $14,74 | +2,01 % | $14,89 | $15,31 | $14,43 | 874,70K |
| 2026-06-24 | $14,45 | +2,63 % | $14,28 | $14,95 | $14,28 | 825,30K |
| 2026-06-23 | $14,08 | +0,50 % | $13,90 | $14,50 | $13,90 | 1,14M |
| 2026-06-22 | $14,01 | +10,84 % | $12,89 | $14,21 | $12,89 | 1,20M |
| 2026-06-18 | $12,64 | -1,10 % | $13,06 | $13,32 | $12,49 | 1,82M |
| 2026-06-17 | $12,78 | +4,75 % | $12,24 | $13,26 | $12,24 | 1,05M |
| 2026-06-16 | $12,20 | -0,08 % | $12,25 | $12,35 | $11,90 | 871,50K |
| 2026-06-15 | $12,21 | -0,97 % | $12,31 | $12,60 | $11,99 | 638,70K |
| 2026-06-12 | $12,33 | +1,99 % | $12,34 | $12,53 | $12,02 | 590,50K |
| 2026-06-11 | $12,09 | +2,20 % | $11,80 | $12,27 | $11,56 | 500,30K |
| 2026-06-10 | $11,83 | -0,50 % | $11,82 | $12,24 | $11,57 | 651,00K |
| 2026-06-09 | $11,89 | +4,21 % | $11,61 | $12,04 | $11,57 | 1,01M |
| 2026-06-08 | $11,41 | -3,06 % | $11,90 | $11,97 | $11,20 | 776,20K |
| 2026-06-05 | $11,77 | -2,00 % | $12,08 | $12,08 | $11,55 | 862,60K |
| 2026-06-04 | $12,01 | +5,17 % | $11,84 | $12,12 | $11,51 | 942,70K |
| 2026-06-03 | $11,42 | +1,87 % | $11,30 | $11,44 | $11,23 | 602,70K |
| 2026-06-02 | $11,21 | -5,00 % | $11,61 | $11,67 | $11,07 | 595,40K |
| 2026-06-01 | $11,80 | -0,67 % | $11,83 | $11,99 | $11,51 | 709,40K |
| 2026-05-29 | $11,88 | -0,75 % | $11,97 | $12,22 | $11,75 | 647,10K |
| 2026-05-28 | $11,97 | +2,13 % | $11,70 | $12,02 | $11,40 | 374,00K |
| 2026-05-27 | $11,72 | +0,77 % | $11,57 | $12,14 | $11,52 | 484,40K |
| 2026-05-26 | $11,63 | +2,83 % | $11,40 | $11,75 | $11,28 | 526,30K |