7,360$
-4,17%
Echtzeit-Aktienkurs Xeris Biopharma Holdings
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.481.322,00 |
| 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% | 11.437.456,00 |
| 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% | 2.672.170,00 |
| 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 |
| 28.07.2025 | 5,01 | 5,08 | 4,95 | 5,07 | 1,00% | 1.144.442,00 |
| 25.07.2025 | 5,18 | 5,18 | 4,99 | 5,02 | -2,90% | 1.073.747,00 |
| 24.07.2025 | 5,10 | 5,22 | 5,08 | 5,17 | 0,98% | 1.028.033,00 |
| 23.07.2025 | 5,13 | 5,16 | 4,99 | 5,12 | 0,00% | 1.249.961,00 |
| 22.07.2025 | 5,11 | 5,24 | 5,09 | 5,12 | -0,39% | 1.421.921,00 |
| 21.07.2025 | 5,12 | 5,19 | 5,05 | 5,14 | 0,59% | 1.095.229,00 |
| 18.07.2025 | 5,28 | 5,34 | 5,10 | 5,11 | -2,29% | 1.479.980,00 |
| 17.07.2025 | 5,24 | 5,31 | 5,16 | 5,23 | -0,57% | 1.550.781,00 |
| 16.07.2025 | 5,27 | 5,40 | 5,20 | 5,26 | -0,57% | 1.310.272,00 |
| 15.07.2025 | 5,46 | 5,46 | 5,19 | 5,29 | -2,76% | 1.743.634,00 |
| 14.07.2025 | 5,08 | 5,49 | 5,00 | 5,44 | 6,46% | 3.757.549,00 |
| 11.07.2025 | 5,24 | 5,28 | 5,10 | 5,11 | -3,04% | 1.516.552,00 |
| 10.07.2025 | 5,36 | 5,39 | 5,22 | 5,27 | -1,31% | 2.216.946,00 |
| 09.07.2025 | 4,88 | 5,36 | 4,82 | 5,34 | 11,95% | 4.665.283,00 |
| 08.07.2025 | 4,71 | 4,78 | 4,66 | 4,77 | 1,49% | 1.044.883,00 |
| 07.07.2025 | 4,70 | 4,87 | 4,62 | 4,70 | -1,05% | 1.555.202,00 |
| 03.07.2025 | 4,73 | 4,84 | 4,70 | 4,75 | 0,42% | 1.081.665,00 |
| 02.07.2025 | 4,59 | 4,77 | 4,52 | 4,73 | 1,50% | 1.468.696,00 |
| 01.07.2025 | 4,65 | 4,71 | 4,54 | 4,66 | -0,21% | 2.301.906,00 |
| 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% | 3.377.172,00 |
| 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 | 3,34% | 1.612.916,00 |
| 20.06.2025 | 4,64 | 4,69 | 4,48 | 4,49 | -1,97% | 2.884.845,00 |
| 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% | 1.768.765,00 |
| 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% | 1.819.863,00 |
| 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 | 2,43% | 2.227.137,00 |
| 30.05.2025 | 5,01 | 5,09 | 4,88 | 4,93 | -2,18% | 2.399.961,00 |
| 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% | 1.805.195,00 |
| 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% | 2.538.785,00 |
| 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% | 2.188.732,00 |
| 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% | 1.615.385,00 |
| 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% | 2.502.931,00 |
| 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 | 0,11% | 3.624.453,00 |
| 04.04.2025 | 4,69 | 4,73 | 4,28 | 4,41 | -9,73% | 3.864.341,00 |
| 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% | 3.265.366,00 |
| 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 |