8,570$
-1,15%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,65 | 8,82 | 8,46 | 8,58 | -1,04% | 92.297,00 |
| 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 |
| 28.05.2026 | 6,22 | 6,39 | 6,17 | 6,32 | 1,44% | 1.676.963,00 |
| 27.05.2026 | 6,27 | 6,39 | 6,16 | 6,23 | -0,48% | 959.450,00 |
| 26.05.2026 | 6,23 | 6,28 | 6,15 | 6,26 | 1,13% | 972.745,00 |
| 22.05.2026 | 6,38 | 6,44 | 6,12 | 6,19 | -2,98% | 1.088.420,00 |
| 21.05.2026 | 6,18 | 6,40 | 6,10 | 6,38 | 2,41% | 1.228.236,00 |
| 20.05.2026 | 5,93 | 6,25 | 5,91 | 6,23 | 5,24% | 1.445.171,00 |
| 19.05.2026 | 6,00 | 6,01 | 5,83 | 5,92 | -1,50% | 1.395.371,00 |
| 18.05.2026 | 6,25 | 6,27 | 5,97 | 6,01 | -3,69% | 1.388.428,00 |
| 15.05.2026 | 6,30 | 6,41 | 6,24 | 6,24 | -2,19% | 1.222.570,00 |
| 14.05.2026 | 6,41 | 6,46 | 6,28 | 6,38 | -0,78% | 1.492.196,00 |
| 13.05.2026 | 6,21 | 6,48 | 6,14 | 6,43 | 2,72% | 1.630.958,00 |
| 12.05.2026 | 6,14 | 6,34 | 6,10 | 6,26 | 1,95% | 1.749.783,00 |
| 11.05.2026 | 6,55 | 6,62 | 6,10 | 6,14 | -5,97% | 2.513.004,00 |
| 08.05.2026 | 6,60 | 6,64 | 6,32 | 6,53 | -1,51% | 3.020.195,00 |
| 07.05.2026 | 6,70 | 7,01 | 6,19 | 6,63 | 4,08% | 5.574.051,00 |
| 06.05.2026 | 6,31 | 6,44 | 6,16 | 6,37 | 2,25% | 1.952.070,00 |
| 05.05.2026 | 6,39 | 6,47 | 6,21 | 6,23 | -1,74% | 1.418.730,00 |
| 04.05.2026 | 6,20 | 6,40 | 6,19 | 6,34 | 0,96% | 1.687.455,00 |
| 01.05.2026 | 6,17 | 6,33 | 6,10 | 6,28 | 2,53% | 1.410.959,00 |
| 30.04.2026 | 6,02 | 6,22 | 6,02 | 6,13 | 1,74% | 1.046.162,00 |
| 29.04.2026 | 6,04 | 6,08 | 5,97 | 6,02 | -1,15% | 1.080.846,00 |
| 28.04.2026 | 6,12 | 6,17 | 6,02 | 6,09 | -0,49% | 953.356,00 |
| 27.04.2026 | 6,04 | 6,18 | 6,02 | 6,12 | 1,16% | 920.224,00 |
| 24.04.2026 | 5,94 | 6,07 | 5,89 | 6,05 | 1,68% | 1.063.664,00 |
| 23.04.2026 | 6,04 | 6,07 | 5,90 | 5,95 | -1,49% | 1.143.002,00 |
| 22.04.2026 | 5,93 | 6,06 | 5,83 | 6,04 | 2,55% | 1.428.151,00 |
| 21.04.2026 | 6,25 | 6,29 | 5,87 | 5,89 | -5,76% | 2.058.050,00 |
| 20.04.2026 | 6,31 | 6,36 | 6,19 | 6,25 | -1,88% | 1.491.697,00 |
| 17.04.2026 | 6,26 | 6,41 | 6,17 | 6,37 | 4,08% | 1.246.142,00 |
| 16.04.2026 | 6,21 | 6,27 | 6,10 | 6,12 | -1,29% | 1.435.533,00 |
| 15.04.2026 | 6,08 | 6,22 | 6,05 | 6,20 | 2,14% | 1.037.657,00 |
| 14.04.2026 | 6,02 | 6,18 | 5,97 | 6,07 | 1,85% | 1.140.399,00 |
| 13.04.2026 | 5,83 | 6,03 | 5,78 | 5,96 | 1,88% | 1.193.877,00 |
| 10.04.2026 | 6,04 | 6,08 | 5,77 | 5,85 | -2,66% | 942.136,00 |
| 09.04.2026 | 5,88 | 6,05 | 5,76 | 6,01 | 1,52% | 1.604.291,00 |
| 08.04.2026 | 6,10 | 6,18 | 5,91 | 5,92 | 0,85% | 2.340.785,00 |
| 07.04.2026 | 6,01 | 6,09 | 5,86 | 5,87 | -2,98% | 1.661.687,00 |
| 06.04.2026 | 6,04 | 6,15 | 5,97 | 6,05 | 0,17% | 893.181,00 |
| 02.04.2026 | 5,90 | 6,14 | 5,88 | 6,04 | 0,00% | 1.338.753,00 |
| 01.04.2026 | 5,89 | 6,10 | 5,86 | 6,04 | 4,14% | 2.314.750,00 |
| 31.03.2026 | 5,69 | 5,92 | 5,68 | 5,80 | 3,57% | 2.017.480,00 |
| 30.03.2026 | 5,32 | 5,64 | 5,29 | 5,60 | 3,70% | 2.542.049,00 |
| 27.03.2026 | 5,55 | 5,55 | 5,35 | 5,40 | -3,05% | 1.364.204,00 |
| 26.03.2026 | 5,26 | 5,66 | 5,26 | 5,57 | 5,09% | 2.176.640,00 |
| 25.03.2026 | 5,34 | 5,48 | 5,25 | 5,30 | 0,19% | 2.406.776,00 |
| 24.03.2026 | 5,54 | 5,54 | 5,25 | 5,29 | -5,70% | 2.059.523,00 |
| 23.03.2026 | 5,54 | 5,64 | 5,47 | 5,61 | 3,13% | 2.181.992,00 |
| 20.03.2026 | 5,58 | 5,61 | 5,40 | 5,44 | -2,51% | 2.167.927,00 |
| 19.03.2026 | 5,39 | 5,64 | 5,36 | 5,58 | 2,76% | 1.273.797,00 |
| 18.03.2026 | 5,56 | 5,57 | 5,37 | 5,43 | -3,21% | 1.377.938,00 |
| 17.03.2026 | 5,50 | 5,69 | 5,47 | 5,61 | 2,19% | 1.161.525,00 |
| 16.03.2026 | 5,65 | 5,65 | 5,41 | 5,49 | 0,55% | 1.612.687,00 |
| 13.03.2026 | 5,47 | 5,62 | 5,41 | 5,46 | -0,36% | 1.469.050,00 |
| 12.03.2026 | 5,62 | 5,68 | 5,38 | 5,48 | -4,36% | 2.142.551,00 |
| 11.03.2026 | 5,73 | 5,83 | 5,65 | 5,73 | -1,55% | 1.567.127,00 |
| 10.03.2026 | 5,60 | 5,87 | 5,54 | 5,82 | 3,93% | 1.879.612,00 |
| 09.03.2026 | 5,73 | 5,83 | 5,59 | 5,60 | -3,61% | 2.342.483,00 |
| 06.03.2026 | 5,95 | 5,96 | 5,70 | 5,81 | -3,81% | 1.791.729,00 |
| 05.03.2026 | 6,02 | 6,25 | 6,01 | 6,04 | -0,49% | 2.368.933,00 |
| 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 |