11,125$
1,55%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,01 | 11,35 | 10,96 | 11,13 | 1,64% | 2.895.342,00 |
| 19.10.2026 | 10,34 | 11,42 | 10,34 | 10,95 | 6,21% | 4.343.517,00 |
| 16.10.2026 | 10,04 | 10,33 | 9,84 | 10,31 | 2,38% | 2.289.196,00 |
| 15.10.2026 | 9,77 | 10,18 | 9,76 | 10,07 | 3,07% | 1.941.740,00 |
| 14.10.2026 | 10,08 | 10,39 | 9,73 | 9,77 | -4,22% | 2.367.071,00 |
| 13.10.2026 | 10,41 | 10,50 | 10,15 | 10,20 | -2,49% | 2.220.299,00 |
| 12.10.2026 | 10,47 | 10,55 | 10,33 | 10,46 | -0,19% | 1.328.510,00 |
| 09.10.2026 | 10,15 | 10,60 | 10,07 | 10,48 | 2,85% | 2.995.227,00 |
| 08.10.2026 | 10,10 | 10,35 | 10,00 | 10,19 | 0,79% | 1.913.280,00 |
| 07.10.2026 | 10,00 | 10,27 | 9,91 | 10,11 | 0,40% | 2.220.938,00 |
| 06.10.2026 | 10,23 | 10,33 | 9,90 | 10,07 | -0,59% | 2.404.060,00 |
| 05.10.2026 | 9,15 | 10,24 | 9,12 | 10,13 | 11,56% | 4.664.810,00 |
| 02.10.2026 | 9,34 | 9,34 | 9,04 | 9,08 | -1,84% | 1.803.575,00 |
| 01.10.2026 | 9,52 | 9,69 | 9,18 | 9,25 | -3,24% | 3.591.099,00 |
| 30.09.2026 | 9,97 | 10,07 | 9,55 | 9,56 | -4,21% | 3.753.453,00 |
| 29.09.2026 | 9,77 | 11,33 | 9,50 | 9,98 | 1,53% | 19.314.759,00 |
| 28.09.2026 | 9,05 | 10,01 | 9,00 | 9,83 | 8,02% | 4.463.349,00 |
| 25.09.2026 | 8,99 | 9,15 | 8,85 | 9,10 | 1,68% | 1.546.957,00 |
| 24.09.2026 | 8,65 | 9,00 | 8,56 | 8,95 | 3,35% | 1.360.294,00 |
| 23.09.2026 | 8,74 | 9,20 | 8,46 | 8,66 | -0,80% | 2.042.790,00 |
| 22.09.2026 | 8,90 | 8,97 | 8,64 | 8,73 | -0,80% | 1.689.197,00 |
| 21.09.2026 | 8,28 | 8,81 | 8,16 | 8,80 | 7,32% | 3.231.384,00 |
| 18.09.2026 | 8,10 | 8,25 | 7,93 | 8,20 | 0,49% | 4.709.393,00 |
| 17.09.2026 | 7,69 | 8,18 | 7,69 | 8,16 | 4,88% | 2.341.271,00 |
| 16.09.2026 | 7,50 | 7,92 | 7,50 | 7,78 | 3,87% | 2.035.032,00 |
| 15.09.2026 | 7,57 | 7,58 | 7,41 | 7,49 | -1,06% | 1.180.961,00 |
| 14.09.2026 | 7,60 | 7,69 | 7,52 | 7,57 | 1,61% | 2.006.078,00 |
| 11.09.2026 | 7,89 | 7,89 | 7,40 | 7,45 | -2,87% | 2.403.453,00 |
| 10.09.2026 | 7,80 | 7,99 | 7,63 | 7,67 | -0,52% | 1.955.013,00 |
| 09.09.2026 | 8,43 | 8,61 | 7,64 | 7,71 | -9,08% | 2.723.928,00 |
| 08.09.2026 | 8,39 | 8,52 | 8,22 | 8,48 | -0,59% | 1.247.627,00 |
| 04.09.2026 | 8,50 | 8,59 | 8,38 | 8,53 | -0,70% | 1.030.533,00 |
| 03.09.2026 | 8,64 | 8,78 | 8,42 | 8,59 | 0,12% | 1.598.271,00 |
| 02.09.2026 | 8,49 | 8,64 | 8,27 | 8,58 | 1,60% | 1.349.241,00 |
| 01.09.2026 | 8,42 | 8,62 | 8,38 | 8,45 | 0,06% | 1.143.639,00 |
| 31.08.2026 | 8,44 | 8,49 | 8,29 | 8,44 | -0,47% | 1.335.288,00 |
| 28.08.2026 | 8,62 | 8,68 | 8,37 | 8,48 | -1,40% | 1.027.279,00 |
| 27.08.2026 | 8,62 | 8,74 | 8,55 | 8,60 | -0,86% | 1.263.889,00 |
| 26.08.2026 | 8,74 | 8,89 | 8,61 | 8,68 | -0,69% | 1.504.102,00 |
| 25.08.2026 | 8,81 | 8,95 | 8,67 | 8,74 | 0,00% | 960.569,00 |
| 24.08.2026 | 8,66 | 8,80 | 8,54 | 8,74 | 0,40% | 870.742,00 |
| 21.08.2026 | 8,61 | 8,81 | 8,54 | 8,70 | 1,16% | 1.562.899,00 |
| 20.08.2026 | 8,91 | 8,99 | 8,56 | 8,60 | -2,11% | 2.001.196,00 |
| 19.08.2026 | 8,93 | 9,02 | 8,77 | 8,79 | -0,73% | 1.770.328,00 |
| 18.08.2026 | 8,58 | 8,88 | 8,47 | 8,85 | 3,87% | 2.130.468,00 |
| 17.08.2026 | 8,45 | 8,55 | 8,26 | 8,52 | -0,93% | 1.334.855,00 |
| 14.08.2026 | 8,33 | 8,67 | 8,25 | 8,60 | 3,24% | 1.366.281,00 |
| 13.08.2026 | 8,59 | 8,70 | 8,30 | 8,33 | -1,77% | 1.851.070,00 |
| 12.08.2026 | 8,37 | 8,52 | 8,24 | 8,48 | 1,13% | 1.724.970,00 |
| 11.08.2026 | 8,00 | 8,44 | 7,96 | 8,39 | 4,94% | 1.774.648,00 |
| 10.08.2026 | 7,96 | 8,07 | 7,80 | 7,99 | 0,76% | 1.615.249,00 |
| 07.08.2026 | 7,43 | 8,02 | 7,43 | 7,93 | 7,74% | 2.253.124,00 |
| 06.08.2026 | 7,19 | 7,44 | 7,05 | 7,36 | -9,30% | 3.719.848,00 |
| 05.08.2026 | 8,21 | 8,37 | 8,06 | 8,12 | -0,79% | 1.616.750,00 |
| 04.08.2026 | 8,13 | 8,28 | 8,04 | 8,18 | 0,68% | 1.760.444,00 |
| 03.08.2026 | 8,14 | 8,17 | 7,87 | 8,13 | 0,56% | 1.946.687,00 |
| 31.07.2026 | 8,34 | 8,41 | 7,99 | 8,08 | -3,92% | 1.623.834,00 |
| 30.07.2026 | 8,38 | 8,46 | 8,32 | 8,41 | 0,36% | 909.826,00 |
| 29.07.2026 | 8,23 | 8,49 | 8,23 | 8,38 | 1,64% | 1.187.917,00 |
| 28.07.2026 | 8,28 | 8,33 | 8,13 | 8,25 | 0,43% | 808.794,00 |
| 27.07.2026 | 8,40 | 8,47 | 8,20 | 8,21 | -1,32% | 872.931,00 |
| 24.07.2026 | 8,42 | 8,54 | 8,29 | 8,32 | -1,13% | 1.176.348,00 |
| 23.07.2026 | 8,29 | 8,44 | 8,14 | 8,42 | 0,42% | 2.176.567,00 |
| 22.07.2026 | 8,75 | 8,76 | 8,29 | 8,38 | -4,56% | 2.257.408,00 |
| 21.07.2026 | 8,60 | 8,83 | 8,60 | 8,78 | 2,15% | 1.258.458,00 |
| 20.07.2026 | 8,80 | 8,90 | 8,59 | 8,60 | -2,33% | 1.302.965,00 |
| 17.07.2026 | 8,56 | 9,00 | 8,49 | 8,80 | 1,15% | 1.610.318,00 |
| 16.07.2026 | 8,70 | 8,88 | 8,65 | 8,70 | 0,00% | 1.562.077,00 |
| 15.07.2026 | 8,26 | 8,72 | 8,18 | 8,70 | 5,20% | 1.414.076,00 |
| 14.07.2026 | 8,11 | 8,32 | 8,00 | 8,27 | 1,35% | 1.201.307,00 |
| 13.07.2026 | 8,35 | 8,35 | 8,05 | 8,16 | -2,16% | 1.471.679,00 |
| 10.07.2026 | 8,59 | 8,62 | 8,24 | 8,34 | -3,30% | 1.528.231,00 |
| 09.07.2026 | 8,58 | 8,72 | 8,46 | 8,63 | -0,52% | 1.980.662,00 |
| 08.07.2026 | 8,82 | 8,92 | 8,49 | 8,67 | -3,07% | 3.553.880,00 |
| 07.07.2026 | 8,42 | 9,02 | 8,42 | 8,95 | 6,87% | 3.475.233,00 |
| 06.07.2026 | 8,20 | 8,50 | 8,20 | 8,37 | 1,09% | 1.914.874,00 |
| 02.07.2026 | 8,05 | 8,38 | 7,85 | 8,28 | 3,50% | 3.753.157,00 |
| 01.07.2026 | 8,00 | 8,20 | 7,91 | 8,00 | 1,01% | 2.727.483,00 |
| 30.06.2026 | 7,76 | 7,97 | 7,74 | 7,92 | 2,33% | 2.195.096,00 |
| 29.06.2026 | 7,68 | 7,84 | 7,62 | 7,74 | 0,65% | 2.575.700,00 |
| 26.06.2026 | 7,52 | 7,75 | 7,45 | 7,69 | 3,92% | 6.342.473,00 |
| 25.06.2026 | 7,41 | 7,62 | 7,34 | 7,40 | 0,00% | 1.918.644,00 |
| 24.06.2026 | 7,28 | 7,51 | 7,28 | 7,40 | 2,78% | 1.741.977,00 |
| 23.06.2026 | 6,90 | 7,30 | 6,86 | 7,20 | 4,35% | 1.978.997,00 |
| 22.06.2026 | 6,98 | 7,11 | 6,87 | 6,90 | -0,72% | 1.680.175,00 |
| 18.06.2026 | 7,03 | 7,06 | 6,93 | 6,95 | 0,72% | 2.398.785,00 |
| 17.06.2026 | 6,90 | 7,06 | 6,79 | 6,90 | 0,00% | 1.482.471,00 |
| 16.06.2026 | 6,89 | 6,93 | 6,83 | 6,90 | 0,29% | 1.462.055,00 |
| 15.06.2026 | 6,87 | 6,89 | 6,74 | 6,88 | 1,33% | 2.169.745,00 |
| 12.06.2026 | 7,07 | 7,08 | 6,79 | 6,79 | -2,02% | 1.635.957,00 |
| 11.06.2026 | 6,68 | 7,07 | 6,61 | 6,93 | 3,28% | 3.135.310,00 |
| 10.06.2026 | 6,52 | 7,00 | 6,51 | 6,71 | 3,23% | 2.199.448,00 |
| 09.06.2026 | 6,25 | 6,54 | 6,25 | 6,50 | 4,00% | 1.706.057,00 |
| 08.06.2026 | 6,22 | 6,30 | 6,20 | 6,25 | 1,13% | 862.284,00 |
| 05.06.2026 | 6,17 | 6,26 | 6,10 | 6,18 | 0,49% | 1.057.608,00 |
| 04.06.2026 | 5,96 | 6,17 | 5,93 | 6,15 | 4,41% | 2.402.642,00 |
| 03.06.2026 | 5,99 | 5,99 | 5,81 | 5,89 | -1,83% | 1.162.814,00 |
| 02.06.2026 | 6,01 | 6,04 | 5,87 | 6,00 | -1,15% | 1.408.574,00 |
| 01.06.2026 | 6,13 | 6,19 | 5,98 | 6,07 | -1,46% | 1.653.356,00 |
| 29.05.2026 | 6,37 | 6,37 | 6,02 | 6,16 | -2,53% | 1.937.682,00 |