6,995$
-1,62%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7,06 | 7,26 | 6,97 | 7,00 | -1,48% | 1.029.637,00 |
| 16.12.2025 | 7,02 | 7,16 | 6,95 | 7,10 | 0,71% | 1.930.298,00 |
| 15.12.2025 | 7,17 | 7,25 | 7,02 | 7,05 | -1,67% | 1.675.763,00 |
| 12.12.2025 | 7,09 | 7,20 | 7,00 | 7,17 | 2,28% | 1.722.025,00 |
| 11.12.2025 | 6,94 | 7,24 | 6,90 | 7,01 | 1,01% | 2.145.785,00 |
| 10.12.2025 | 7,03 | 7,07 | 6,85 | 6,94 | -1,00% | 2.436.347,00 |
| 09.12.2025 | 7,06 | 7,30 | 6,95 | 7,01 | 0,29% | 3.290.634,00 |
| 08.12.2025 | 6,67 | 7,06 | 6,57 | 6,99 | 7,37% | 2.656.329,00 |
| 05.12.2025 | 6,75 | 6,80 | 6,47 | 6,51 | -3,13% | 2.036.736,00 |
| 04.12.2025 | 6,73 | 6,90 | 6,65 | 6,72 | -0,15% | 1.387.193,00 |
| 03.12.2025 | 6,52 | 6,85 | 6,50 | 6,73 | 4,02% | 2.457.684,00 |
| 02.12.2025 | 6,96 | 6,98 | 6,47 | 6,47 | -7,04% | 3.155.782,00 |
| 01.12.2025 | 7,08 | 7,16 | 6,92 | 6,96 | -3,06% | 1.782.000,00 |
| 28.11.2025 | 7,23 | 7,24 | 7,10 | 7,18 | 0,00% | 944.530,00 |
| 26.11.2025 | 7,15 | 7,24 | 7,01 | 7,18 | 1,13% | 1.678.566,00 |
| 25.11.2025 | 7,04 | 7,14 | 6,97 | 7,10 | 0,85% | 1.339.071,00 |
| 24.11.2025 | 6,85 | 7,06 | 6,80 | 7,04 | 3,07% | 2.348.102,00 |
| 21.11.2025 | 6,82 | 6,94 | 6,71 | 6,83 | -0,15% | 1.717.969,00 |
| 20.11.2025 | 7,25 | 7,27 | 6,81 | 6,84 | -3,53% | 1.744.365,00 |
| 19.11.2025 | 7,08 | 7,25 | 7,02 | 7,09 | 0,14% | 1.748.686,00 |
| 18.11.2025 | 7,18 | 7,26 | 7,00 | 7,08 | -2,48% | 1.983.631,00 |
| 17.11.2025 | 7,18 | 7,50 | 7,11 | 7,26 | 1,11% | 2.629.866,00 |
| 14.11.2025 | 7,12 | 7,32 | 7,01 | 7,18 | -1,10% | 2.961.202,00 |
| 13.11.2025 | 7,60 | 7,75 | 7,26 | 7,26 | -4,35% | 2.737.750,00 |
| 12.11.2025 | 7,53 | 7,86 | 7,40 | 7,59 | 2,02% | 3.182.341,00 |
| 11.11.2025 | 7,73 | 7,75 | 7,27 | 7,44 | -3,63% | 3.423.740,00 |
| 10.11.2025 | 7,54 | 7,75 | 7,22 | 7,72 | 3,90% | 3.527.280,00 |
| 07.11.2025 | 7,53 | 7,86 | 7,18 | 7,43 | -3,63% | 5.536.824,00 |
| 06.11.2025 | 8,40 | 8,95 | 7,00 | 7,71 | -21,88% | 10.591.158,00 |
| 05.11.2025 | 9,90 | 10,08 | 9,73 | 9,87 | -0,30% | 3.454.470,00 |
| 04.11.2025 | 9,54 | 10,02 | 9,48 | 9,90 | 0,00% | 2.263.758,00 |
| 03.11.2025 | 9,70 | 9,94 | 9,53 | 9,90 | 2,06% | 2.134.600,00 |
| 31.10.2025 | 9,76 | 9,97 | 9,57 | 9,70 | -0,10% | 1.933.527,00 |
| 30.10.2025 | 9,63 | 9,85 | 9,50 | 9,71 | 0,94% | 1.655.927,00 |
| 29.10.2025 | 9,44 | 10,03 | 9,33 | 9,62 | 4,23% | 3.442.149,00 |
| 28.10.2025 | 9,33 | 9,36 | 9,15 | 9,23 | -0,86% | 1.202.636,00 |
| 27.10.2025 | 9,21 | 9,39 | 9,11 | 9,31 | 1,09% | 1.555.446,00 |
| 24.10.2025 | 9,30 | 9,49 | 9,17 | 9,21 | 0,88% | 1.778.971,00 |
| 23.10.2025 | 9,09 | 9,40 | 9,03 | 9,13 | 0,66% | 1.754.146,00 |
| 22.10.2025 | 9,07 | 9,32 | 8,99 | 9,07 | -0,11% | 1.638.833,00 |
| 21.10.2025 | 9,28 | 9,29 | 9,01 | 9,08 | -2,78% | 1.979.852,00 |
| 20.10.2025 | 9,36 | 9,41 | 9,06 | 9,34 | 1,08% | 1.767.418,00 |
| 17.10.2025 | 9,05 | 9,41 | 8,95 | 9,24 | 1,09% | 2.567.691,00 |
| 16.10.2025 | 9,26 | 9,40 | 9,02 | 9,14 | -1,40% | 3.565.511,00 |
| 15.10.2025 | 8,14 | 9,29 | 8,12 | 9,27 | 14,16% | 5.884.680,00 |
| 14.10.2025 | 7,97 | 8,25 | 7,94 | 8,12 | 2,14% | 1.837.777,00 |
| 13.10.2025 | 7,94 | 8,10 | 7,78 | 7,95 | -0,50% | 1.539.640,00 |
| 10.10.2025 | 8,19 | 8,21 | 7,87 | 7,99 | -2,44% | 2.186.999,00 |
| 09.10.2025 | 8,19 | 8,46 | 8,11 | 8,19 | -0,12% | 1.507.243,00 |
| 08.10.2025 | 8,30 | 8,31 | 7,90 | 8,20 | -0,97% | 2.294.414,00 |
| 07.10.2025 | 8,12 | 8,39 | 7,95 | 8,28 | 1,85% | 2.647.617,00 |
| 06.10.2025 | 8,27 | 8,37 | 8,10 | 8,13 | -0,85% | 1.846.815,00 |
| 03.10.2025 | 8,35 | 8,50 | 8,17 | 8,20 | -1,32% | 259.801,00 |
| 02.10.2025 | 8,01 | 8,37 | 7,88 | 8,31 | 3,75% | 2.593.970,00 |
| 01.10.2025 | 8,06 | 8,18 | 7,89 | 8,01 | -1,60% | 1.515.407,00 |
| 30.09.2025 | 8,10 | 8,25 | 8,05 | 8,14 | 0,74% | 2.186.756,00 |
| 29.09.2025 | 8,21 | 8,26 | 7,99 | 8,08 | -1,22% | 1.802.634,00 |
| 26.09.2025 | 7,88 | 8,19 | 7,87 | 8,18 | 4,20% | 1.577.658,00 |
| 25.09.2025 | 7,94 | 8,04 | 7,72 | 7,85 | -1,88% | 1.860.122,00 |
| 24.09.2025 | 7,98 | 8,00 | 7,77 | 8,00 | 1,14% | 1.469.711,00 |
| 23.09.2025 | 7,94 | 8,03 | 7,77 | 7,91 | 0,64% | 1.439.032,00 |
| 22.09.2025 | 7,75 | 7,99 | 7,62 | 7,86 | 1,81% | 1.851.717,00 |
| 19.09.2025 | 8,32 | 8,35 | 7,63 | 7,72 | -6,99% | 6.682.850,00 |
| 18.09.2025 | 7,80 | 8,34 | 7,71 | 8,30 | 8,21% | 3.976.032,00 |
| 17.09.2025 | 7,52 | 7,75 | 7,45 | 7,67 | 2,68% | 1.645.844,00 |
| 16.09.2025 | 7,36 | 7,47 | 7,29 | 7,47 | 1,49% | 1.242.505,00 |
| 15.09.2025 | 7,49 | 7,53 | 7,34 | 7,36 | -1,74% | 1.496.089,00 |
| 12.09.2025 | 7,61 | 7,70 | 7,40 | 7,49 | -2,47% | 1.679.746,00 |
| 11.09.2025 | 7,80 | 7,89 | 7,64 | 7,68 | -1,66% | 1.263.031,00 |
| 10.09.2025 | 7,73 | 7,88 | 7,68 | 7,81 | 1,69% | 1.725.109,00 |
| 09.09.2025 | 7,78 | 7,81 | 7,56 | 7,68 | -1,16% | 2.258.124,00 |
| 08.09.2025 | 7,89 | 7,92 | 7,76 | 7,77 | -1,02% | 1.268.503,00 |
| 05.09.2025 | 7,92 | 7,96 | 7,75 | 7,85 | -0,51% | 1.547.548,00 |
| 04.09.2025 | 7,85 | 7,97 | 7,77 | 7,89 | 0,64% | 1.397.166,00 |
| 03.09.2025 | 7,91 | 8,03 | 7,67 | 7,84 | -1,01% | 1.669.542,00 |
| 02.09.2025 | 7,74 | 7,97 | 7,70 | 7,92 | 1,15% | 2.025.137,00 |
| 29.08.2025 | 7,91 | 7,99 | 7,66 | 7,83 | -0,89% | 1.515.319,00 |
| 28.08.2025 | 8,00 | 8,00 | 7,85 | 7,90 | -1,13% | 1.706.328,00 |
| 27.08.2025 | 7,91 | 8,01 | 7,80 | 7,99 | 0,50% | 2.343.942,00 |
| 26.08.2025 | 7,79 | 8,02 | 7,79 | 7,95 | 2,32% | 4.560.654,00 |
| 25.08.2025 | 7,78 | 7,96 | 7,72 | 7,77 | 0,26% | 1.953.434,00 |
| 22.08.2025 | 7,60 | 7,79 | 7,57 | 7,75 | 2,11% | 1.700.322,00 |
| 21.08.2025 | 7,60 | 7,73 | 7,51 | 7,59 | 0,26% | 1.552.440,00 |
| 20.08.2025 | 7,42 | 7,63 | 7,40 | 7,57 | 2,85% | 1.546.068,00 |
| 19.08.2025 | 7,36 | 7,67 | 7,27 | 7,36 | 0,00% | 1.973.325,00 |
| 18.08.2025 | 7,62 | 7,79 | 7,34 | 7,36 | -4,17% | 2.770.190,00 |
| 15.08.2025 | 7,29 | 7,72 | 7,21 | 7,68 | 5,21% | 3.519.086,00 |
| 14.08.2025 | 7,19 | 7,38 | 7,13 | 7,30 | 0,27% | 2.188.919,00 |
| 13.08.2025 | 7,37 | 7,42 | 7,21 | 7,28 | -0,27% | 2.665.356,00 |
| 12.08.2025 | 7,25 | 7,47 | 7,10 | 7,30 | 1,39% | 3.574.186,00 |
| 11.08.2025 | 6,80 | 7,61 | 6,77 | 7,20 | 5,26% | 5.055.669,00 |
| 08.08.2025 | 6,65 | 6,93 | 6,54 | 6,84 | 3,64% | 11.441.538,00 |
| 07.08.2025 | 6,73 | 7,09 | 6,10 | 6,60 | 20,22% | 10.148.124,00 |
| 06.08.2025 | 5,42 | 5,56 | 5,25 | 5,49 | 0,18% | 3.017.009,00 |
| 05.08.2025 | 5,65 | 5,75 | 5,43 | 5,48 | -1,44% | 3.855.683,00 |
| 04.08.2025 | 5,41 | 5,58 | 5,32 | 5,56 | 3,35% | 2.757.699,00 |
| 01.08.2025 | 5,01 | 5,41 | 4,87 | 5,38 | 5,59% | 2.676.336,00 |
| 31.07.2025 | 5,13 | 5,34 | 5,07 | 5,10 | -0,68% | 2.144.132,00 |
| 30.07.2025 | 5,03 | 5,34 | 5,02 | 5,13 | 2,70% | 2.095.148,00 |
| 29.07.2025 | 5,09 | 5,14 | 4,98 | 5,00 | -1,48% | 1.145.657,00 |