5,590$
-3,70%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,73 | 5,83 | 5,59 | 5,59 | -3,70% | 2.337.483,00 |
| 06.03.2026 | 5,95 | 5,96 | 5,70 | 5,81 | -3,89% | 123.016,00 |
| 05.03.2026 | 6,02 | 6,25 | 6,01 | 6,04 | -0,49% | 123.016,00 |
| 04.03.2026 | 6,03 | 6,14 | 5,86 | 6,07 | 2,19% | 2.281.625,00 |
| 03.03.2026 | 5,81 | 6,00 | 5,73 | 5,94 | -1,33% | 3.072.707,00 |
| 02.03.2026 | 7,08 | 7,12 | 5,91 | 6,02 | -1,63% | 5.043.144,00 |
| 27.02.2026 | 6,51 | 6,62 | 5,80 | 6,12 | -9,20% | 5.852.052,00 |
| 26.02.2026 | 6,70 | 6,77 | 6,44 | 6,74 | 1,20% | 1.611.417,00 |
| 25.02.2026 | 6,72 | 6,75 | 6,62 | 6,66 | -0,30% | 1.976.733,00 |
| 24.02.2026 | 6,59 | 6,69 | 6,57 | 6,68 | 1,52% | 1.035.971,00 |
| 23.02.2026 | 6,55 | 6,74 | 6,55 | 6,58 | -0,45% | 1.552.080,00 |
| 20.02.2026 | 6,69 | 6,77 | 6,51 | 6,61 | -1,78% | 2.165.118,00 |
| 19.02.2026 | 6,97 | 7,02 | 6,26 | 6,73 | -4,27% | 5.382.482,00 |
| 18.02.2026 | 6,84 | 7,07 | 6,80 | 7,03 | 1,74% | 1.008.324,00 |
| 17.02.2026 | 6,85 | 7,03 | 6,80 | 6,91 | 1,32% | 956.585,00 |
| 13.02.2026 | 6,94 | 7,10 | 6,80 | 6,82 | -1,30% | 985.463,00 |
| 12.02.2026 | 6,95 | 7,02 | 6,78 | 6,91 | 0,00% | 1.220.127,00 |
| 11.02.2026 | 7,22 | 7,26 | 6,87 | 6,91 | -4,29% | 1.309.147,00 |
| 10.02.2026 | 7,03 | 7,22 | 6,90 | 7,22 | 3,74% | 1.301.407,00 |
| 09.02.2026 | 7,00 | 7,06 | 6,86 | 6,96 | -0,71% | 1.043.916,00 |
| 06.02.2026 | 7,00 | 7,10 | 6,93 | 7,01 | 1,45% | 983.171,00 |
| 05.02.2026 | 7,01 | 7,21 | 6,84 | 6,91 | -2,40% | 1.357.517,00 |
| 04.02.2026 | 7,40 | 7,42 | 6,97 | 7,08 | -3,54% | 1.559.212,00 |
| 03.02.2026 | 7,37 | 7,56 | 7,27 | 7,34 | -0,27% | 1.330.529,00 |
| 02.02.2026 | 7,27 | 7,59 | 7,22 | 7,36 | 0,00% | 1.550.656,00 |
| 30.01.2026 | 7,30 | 7,45 | 7,22 | 7,36 | 1,66% | 1.491.247,00 |
| 29.01.2026 | 7,15 | 7,33 | 7,05 | 7,24 | 1,12% | 1.318.460,00 |
| 28.01.2026 | 7,46 | 7,52 | 7,14 | 7,16 | -4,66% | 1.644.073,00 |
| 27.01.2026 | 7,51 | 7,65 | 7,38 | 7,51 | 0,40% | 1.291.681,00 |
| 26.01.2026 | 7,42 | 7,58 | 7,36 | 7,48 | 0,54% | 1.093.998,00 |
| 23.01.2026 | 7,60 | 7,65 | 7,43 | 7,44 | -2,23% | 1.669.112,00 |
| 22.01.2026 | 7,70 | 7,85 | 7,53 | 7,61 | -0,13% | 1.409.666,00 |
| 21.01.2026 | 7,58 | 7,71 | 7,47 | 7,62 | 0,13% | 1.462.063,00 |
| 20.01.2026 | 7,41 | 7,70 | 7,25 | 7,61 | 1,20% | 1.880.125,00 |
| 16.01.2026 | 7,44 | 7,62 | 7,38 | 7,52 | 1,48% | 1.618.668,00 |
| 15.01.2026 | 7,56 | 7,60 | 7,37 | 7,41 | -2,24% | 1.795.271,00 |
| 14.01.2026 | 7,63 | 7,71 | 7,50 | 7,58 | -1,69% | 1.283.652,00 |
| 13.01.2026 | 7,86 | 7,91 | 7,53 | 7,71 | -2,03% | 2.215.799,00 |
| 12.01.2026 | 7,87 | 7,97 | 7,69 | 7,87 | -0,76% | 1.582.203,00 |
| 09.01.2026 | 8,24 | 8,27 | 7,81 | 7,93 | -2,46% | 2.754.623,00 |
| 08.01.2026 | 7,62 | 8,42 | 7,57 | 8,13 | 12,76% | 4.956.221,00 |
| 07.01.2026 | 7,02 | 7,37 | 6,96 | 7,21 | 3,59% | 4.737.962,00 |
| 06.01.2026 | 7,09 | 7,24 | 6,93 | 6,96 | -1,83% | 2.296.272,00 |
| 05.01.2026 | 7,33 | 7,45 | 6,88 | 7,09 | -3,54% | 3.749.850,00 |