4,655$
-0,32%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 4,65 | 4,71 | 4,54 | 4,66 | -0,21% | 2.302.011,00 |
| 30.06.2025 | 4,71 | 4,90 | 4,65 | 4,67 | -0,64% | 3.019.269,00 |
| 27.06.2025 | 4,72 | 4,74 | 4,59 | 4,70 | -0,84% | 4.686.330,00 |
| 26.06.2025 | 4,71 | 4,76 | 4,65 | 4,74 | 0,64% | 1.326.810,00 |
| 25.06.2025 | 4,66 | 4,77 | 4,56 | 4,71 | 1,07% | 1.128.700,00 |
| 24.06.2025 | 4,67 | 4,73 | 4,55 | 4,66 | 0,43% | 1.584.110,00 |
| 23.06.2025 | 4,44 | 4,64 | 4,40 | 4,64 | 2,88% | 1.612.916,00 |
| 20.06.2025 | 4,64 | 4,69 | 4,48 | 4,51 | -1,53% | 3.133.143,00 |
| 18.06.2025 | 4,54 | 4,71 | 4,45 | 4,58 | 0,88% | 1.879.997,00 |
| 17.06.2025 | 4,48 | 4,79 | 4,44 | 4,54 | 3,18% | 3.277.174,00 |
| 16.06.2025 | 4,41 | 4,49 | 4,36 | 4,40 | 1,15% | 1.403.594,00 |
| 13.06.2025 | 4,34 | 4,41 | 4,30 | 4,35 | -1,58% | 1.777.101,00 |
| 12.06.2025 | 4,35 | 4,48 | 4,34 | 4,42 | 0,91% | 1.117.094,00 |
| 11.06.2025 | 4,57 | 4,58 | 4,37 | 4,38 | -3,74% | 1.922.269,00 |
| 10.06.2025 | 4,47 | 4,65 | 4,47 | 4,55 | 1,56% | 1.953.298,00 |
| 09.06.2025 | 4,58 | 4,62 | 4,41 | 4,48 | -2,18% | 1.964.277,00 |
| 06.06.2025 | 4,53 | 4,64 | 4,45 | 4,58 | 2,69% | 1.820.846,00 |
| 05.06.2025 | 4,45 | 4,50 | 4,35 | 4,46 | 0,68% | 1.949.999,00 |
| 04.06.2025 | 4,64 | 4,66 | 4,31 | 4,43 | -4,73% | 3.844.953,00 |
| 03.06.2025 | 5,03 | 5,06 | 4,57 | 4,65 | -7,92% | 5.098.517,00 |
| 02.06.2025 | 5,00 | 5,11 | 4,87 | 5,05 | 2,23% | 2.227.137,00 |
| 30.05.2025 | 5,01 | 5,09 | 4,88 | 4,94 | -1,98% | 2.399.990,00 |
| 29.05.2025 | 4,81 | 5,09 | 4,75 | 5,04 | 5,44% | 1.693.072,00 |
| 28.05.2025 | 4,82 | 4,84 | 4,71 | 4,78 | -1,04% | 1.346.439,00 |
| 27.05.2025 | 4,92 | 4,94 | 4,80 | 4,83 | 0,00% | 1.177.431,00 |
| 23.05.2025 | 4,83 | 4,85 | 4,73 | 4,83 | -1,02% | 1.451.842,00 |
| 22.05.2025 | 4,89 | 4,98 | 4,79 | 4,88 | -0,81% | 1.829.915,00 |
| 21.05.2025 | 5,08 | 5,10 | 4,85 | 4,92 | -3,15% | 2.361.059,00 |
| 20.05.2025 | 4,92 | 5,15 | 4,85 | 5,08 | 4,31% | 2.634.198,00 |
| 19.05.2025 | 4,84 | 4,92 | 4,78 | 4,87 | -0,20% | 970.822,00 |
| 16.05.2025 | 4,80 | 5,00 | 4,80 | 4,88 | 1,88% | 1.809.814,00 |
| 15.05.2025 | 4,62 | 4,86 | 4,59 | 4,79 | 3,23% | 1.727.434,00 |
| 14.05.2025 | 4,96 | 5,02 | 4,62 | 4,64 | -5,31% | 2.367.174,00 |
| 13.05.2025 | 5,00 | 5,03 | 4,84 | 4,90 | -1,01% | 1.585.447,00 |
| 12.05.2025 | 4,94 | 5,02 | 4,70 | 4,95 | -1,20% | 3.006.129,00 |
| 09.05.2025 | 5,19 | 5,23 | 5,00 | 5,01 | -2,91% | 2.547.953,00 |
| 08.05.2025 | 4,48 | 5,28 | 4,42 | 5,16 | 15,18% | 5.207.920,00 |
| 07.05.2025 | 4,39 | 4,58 | 4,36 | 4,48 | 4,19% | 2.320.684,00 |
| 06.05.2025 | 4,57 | 4,60 | 4,26 | 4,30 | -7,33% | 2.732.042,00 |
| 05.05.2025 | 4,71 | 4,73 | 4,56 | 4,64 | -1,49% | 1.370.378,00 |
| 02.05.2025 | 4,50 | 4,77 | 4,47 | 4,71 | 5,13% | 2.189.757,00 |
| 01.05.2025 | 4,58 | 4,60 | 4,38 | 4,48 | -1,97% | 1.864.015,00 |
| 30.04.2025 | 4,35 | 4,58 | 4,31 | 4,57 | 3,63% | 2.089.086,00 |
| 29.04.2025 | 4,38 | 4,51 | 4,35 | 4,41 | 0,00% | 1.466.485,00 |
| 28.04.2025 | 4,35 | 4,54 | 4,30 | 4,41 | 2,32% | 4.113.189,00 |
| 25.04.2025 | 4,24 | 4,34 | 4,16 | 4,31 | 0,70% | 1.617.447,00 |
| 24.04.2025 | 4,15 | 4,36 | 4,13 | 4,28 | 3,63% | 1.688.939,00 |
| 23.04.2025 | 4,26 | 4,38 | 4,07 | 4,13 | 0,73% | 2.294.027,00 |
| 22.04.2025 | 4,08 | 4,17 | 4,00 | 4,10 | 1,99% | 2.156.363,00 |
| 21.04.2025 | 4,04 | 4,17 | 3,95 | 4,02 | -2,19% | 1.654.060,00 |
| 17.04.2025 | 4,08 | 4,20 | 4,04 | 4,11 | 0,74% | 1.906.647,00 |
| 16.04.2025 | 4,33 | 4,36 | 4,02 | 4,08 | -6,85% | 1.966.003,00 |
| 15.04.2025 | 4,16 | 4,40 | 4,13 | 4,38 | 5,29% | 1.930.071,00 |
| 14.04.2025 | 4,24 | 4,28 | 4,11 | 4,16 | 0,00% | 2.079.684,00 |
| 11.04.2025 | 3,95 | 4,16 | 3,84 | 4,16 | 5,32% | 2.503.287,00 |
| 10.04.2025 | 4,20 | 4,27 | 3,81 | 3,95 | -8,67% | 4.233.260,00 |
| 09.04.2025 | 4,03 | 4,39 | 3,82 | 4,33 | 4,47% | 5.883.301,00 |
| 08.04.2025 | 4,50 | 4,65 | 4,09 | 4,14 | -6,12% | 3.085.178,00 |
| 07.04.2025 | 4,19 | 4,58 | 4,09 | 4,41 | 0,00% | 3.624.453,00 |
| 04.04.2025 | 4,69 | 4,73 | 4,28 | 4,41 | -9,63% | 3.867.326,00 |
| 03.04.2025 | 4,95 | 5,05 | 4,84 | 4,88 | -5,24% | 2.795.325,00 |
| 02.04.2025 | 5,04 | 5,20 | 5,00 | 5,15 | 1,38% | 2.956.524,00 |
| 01.04.2025 | 5,48 | 5,50 | 4,96 | 5,08 | -7,13% | 6.351.601,00 |
| 31.03.2025 | 5,48 | 5,59 | 5,29 | 5,47 | -1,97% | 5.866.057,00 |
| 28.03.2025 | 5,63 | 5,70 | 5,51 | 5,58 | -0,89% | 3.265.368,00 |
| 27.03.2025 | 5,65 | 5,83 | 5,61 | 5,63 | -1,40% | 3.204.282,00 |
| 26.03.2025 | 5,88 | 6,07 | 5,64 | 5,71 | -2,73% | 4.626.203,00 |
| 25.03.2025 | 5,90 | 5,95 | 5,75 | 5,87 | 0,00% | 4.682.501,00 |
| 24.03.2025 | 5,83 | 5,97 | 5,64 | 5,87 | 1,03% | 3.853.559,00 |
| 21.03.2025 | 5,37 | 5,92 | 5,36 | 5,81 | 7,00% | 6.259.797,00 |
| 20.03.2025 | 5,46 | 5,54 | 5,36 | 5,43 | -1,45% | 3.755.886,00 |
| 19.03.2025 | 5,20 | 5,53 | 5,15 | 5,51 | 5,56% | 3.990.054,00 |
| 18.03.2025 | 5,00 | 5,23 | 4,96 | 5,22 | 3,78% | 4.722.024,00 |
| 17.03.2025 | 4,83 | 5,07 | 4,75 | 5,03 | 4,36% | 3.340.305,00 |
| 14.03.2025 | 4,59 | 4,90 | 4,50 | 4,82 | 5,70% | 6.606.446,00 |
| 13.03.2025 | 4,55 | 4,68 | 4,49 | 4,56 | -0,22% | 2.552.837,00 |
| 12.03.2025 | 4,39 | 4,62 | 4,33 | 4,57 | 4,34% | 3.729.194,00 |
| 11.03.2025 | 4,57 | 4,68 | 4,35 | 4,38 | -4,58% | 4.425.131,00 |
| 10.03.2025 | 4,12 | 4,61 | 4,12 | 4,59 | 8,25% | 6.069.750,00 |
| 07.03.2025 | 4,12 | 4,40 | 4,05 | 4,24 | 2,66% | 6.001.110,00 |
| 06.03.2025 | 4,14 | 4,50 | 3,93 | 4,13 | 9,55% | 9.550.248,00 |
| 05.03.2025 | 3,75 | 3,80 | 3,65 | 3,77 | 0,53% | 1.635.317,00 |
| 04.03.2025 | 3,64 | 3,79 | 3,59 | 3,75 | 1,63% | 1.615.196,00 |
| 03.03.2025 | 3,85 | 3,92 | 3,67 | 3,69 | -3,66% | 1.588.953,00 |
| 28.02.2025 | 3,74 | 3,86 | 3,70 | 3,83 | 1,73% | 982.969,00 |
| 27.02.2025 | 3,78 | 3,94 | 3,76 | 3,77 | -0,40% | 1.201.375,00 |
| 26.02.2025 | 3,64 | 3,80 | 3,63 | 3,78 | 3,00% | 1.485.186,00 |
| 25.02.2025 | 3,77 | 3,77 | 3,58 | 3,67 | -2,26% | 1.871.545,00 |
| 24.02.2025 | 3,73 | 3,86 | 3,69 | 3,76 | 0,13% | 1.747.556,00 |
| 21.02.2025 | 4,01 | 4,01 | 3,69 | 3,75 | -5,54% | 2.364.504,00 |
| 20.02.2025 | 4,00 | 4,10 | 3,94 | 3,97 | 0,00% | 2.899.450,00 |
| 19.02.2025 | 3,87 | 4,04 | 3,83 | 3,97 | 2,58% | 3.004.597,00 |
| 18.02.2025 | 3,59 | 3,92 | 3,56 | 3,87 | 7,80% | 3.937.068,00 |
| 14.02.2025 | 3,60 | 3,66 | 3,51 | 3,59 | -0,28% | 1.927.328,00 |
| 13.02.2025 | 3,61 | 3,65 | 3,56 | 3,60 | 0,56% | 1.217.823,00 |
| 12.02.2025 | 3,49 | 3,62 | 3,48 | 3,58 | 0,56% | 1.163.687,00 |
| 11.02.2025 | 3,51 | 3,58 | 3,45 | 3,56 | -0,28% | 1.109.260,00 |
| 10.02.2025 | 3,54 | 3,61 | 3,52 | 3,57 | 0,56% | 1.051.986,00 |
| 07.02.2025 | 3,62 | 3,64 | 3,52 | 3,55 | -1,93% | 1.328.372,00 |
| 06.02.2025 | 3,67 | 3,71 | 3,60 | 3,62 | -1,36% | 1.484.261,00 |