6,820$
-1,23%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,94 | 7,10 | 6,80 | 6,82 | -1,23% | 985.463,00 |
| 12.02.2026 | 6,95 | 7,02 | 6,78 | 6,91 | 0,00% | 1.219.505,00 |
| 11.02.2026 | 7,22 | 7,26 | 6,87 | 6,91 | -4,36% | 1.309.080,00 |
| 10.02.2026 | 7,03 | 7,22 | 6,90 | 7,22 | 4,03% | 1.297.918,00 |
| 09.02.2026 | 7,00 | 7,06 | 6,86 | 6,94 | -1,00% | 845.415,00 |
| 06.02.2026 | 7,00 | 7,10 | 6,93 | 7,01 | 1,30% | 982.731,00 |
| 05.02.2026 | 7,01 | 7,20 | 6,84 | 6,92 | -2,26% | 1.355.023,00 |
| 04.02.2026 | 7,40 | 7,42 | 6,97 | 7,08 | -3,54% | 1.557.964,00 |
| 03.02.2026 | 7,37 | 7,56 | 7,27 | 7,34 | -0,14% | 1.329.236,00 |
| 02.02.2026 | 7,27 | 7,59 | 7,23 | 7,35 | -0,14% | 1.549.522,00 |
| 30.01.2026 | 7,30 | 7,45 | 7,22 | 7,36 | 1,66% | 1.491.232,00 |
| 29.01.2026 | 7,15 | 7,33 | 7,05 | 7,24 | 1,40% | 1.316.746,00 |
| 28.01.2026 | 7,46 | 7,52 | 7,14 | 7,14 | -4,93% | 1.635.345,00 |
| 27.01.2026 | 7,51 | 7,64 | 7,38 | 7,51 | 0,40% | 1.258.460,00 |
| 26.01.2026 | 7,42 | 7,58 | 7,36 | 7,48 | -1,58% | 1.093.798,00 |
| 22.01.2026 | 7,70 | 7,85 | 7,53 | 7,60 | -0,26% | 1.409.490,00 |
| 21.01.2026 | 7,58 | 7,71 | 7,47 | 7,62 | 0,26% | 1.459.022,00 |
| 20.01.2026 | 7,41 | 7,70 | 7,25 | 7,60 | 1,06% | 1.875.767,00 |
| 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% | 1.790.659,00 |
| 14.01.2026 | 7,63 | 7,71 | 7,50 | 7,58 | -1,69% | 1.283.004,00 |
| 13.01.2026 | 7,86 | 7,91 | 7,53 | 7,71 | -2,03% | 2.215.754,00 |
| 12.01.2026 | 7,87 | 7,97 | 7,69 | 7,87 | -0,76% | 1.582.193,00 |
| 09.01.2026 | 8,24 | 8,27 | 7,81 | 7,93 | -2,46% | 2.746.420,00 |
| 08.01.2026 | 7,62 | 8,42 | 7,57 | 8,13 | 12,76% | 4.950.276,00 |
| 07.01.2026 | 7,02 | 7,37 | 6,96 | 7,21 | 3,74% | 4.737.355,00 |
| 06.01.2026 | 7,09 | 7,24 | 6,93 | 6,95 | -1,70% | 2.295.490,00 |
| 05.01.2026 | 7,33 | 7,40 | 6,88 | 7,07 | -3,81% | 3.744.811,00 |
| 02.01.2026 | 7,88 | 7,95 | 7,26 | 7,35 | -6,37% | 2.801.118,00 |
| 31.12.2025 | 7,89 | 8,22 | 7,55 | 7,85 | 7,39% | 5.331.731,00 |
| 30.12.2025 | 7,41 | 7,49 | 7,24 | 7,31 | -1,62% | 1.479.555,00 |
| 29.12.2025 | 7,30 | 7,47 | 7,20 | 7,43 | 0,81% | 1.382.639,00 |
| 26.12.2025 | 7,30 | 7,54 | 7,19 | 7,37 | 2,22% | 1.101.142,00 |
| 24.12.2025 | 7,22 | 7,32 | 7,17 | 7,21 | -0,96% | 781.043,00 |
| 23.12.2025 | 7,17 | 7,40 | 7,01 | 7,28 | 0,97% | 2.805.344,00 |
| 22.12.2025 | 7,22 | 7,34 | 7,16 | 7,21 | -1,77% | 1.373.412,00 |
| 19.12.2025 | 6,97 | 7,45 | 6,97 | 7,34 | 4,71% | 3.964.017,00 |
| 18.12.2025 | 7,10 | 7,21 | 6,99 | 7,01 | 0,21% | 1.959.288,00 |
| 17.12.2025 | 7,06 | 7,26 | 6,97 | 7,00 | -1,62% | 1.029.637,00 |
| 16.12.2025 | 7,02 | 7,16 | 6,95 | 7,11 | 0,71% | 1.816.122,00 |
| 15.12.2025 | 7,17 | 7,25 | 7,02 | 7,06 | -1,53% | 1.473.896,00 |
| 12.12.2025 | 7,09 | 7,20 | 7,00 | 7,17 | 2,28% | 1.534.467,00 |
| 11.12.2025 | 6,94 | 7,25 | 6,90 | 7,01 | 0,57% | 2.144.653,00 |
| 10.12.2025 | 7,03 | 7,07 | 6,85 | 6,97 | -0,57% | 1.795.887,00 |
| 09.12.2025 | 7,06 | 7,30 | 6,95 | 7,01 | 0,14% | 3.287.517,00 |
| 08.12.2025 | 6,67 | 7,06 | 6,57 | 7,00 | 7,53% | 2.630.686,00 |
| 05.12.2025 | 6,75 | 6,80 | 6,47 | 6,51 | -3,13% | 2.036.622,00 |
| 04.12.2025 | 6,73 | 6,90 | 6,65 | 6,72 | -0,15% | 1.386.776,00 |
| 03.12.2025 | 6,52 | 6,85 | 6,50 | 6,73 | 4,02% | 2.453.281,00 |
| 02.12.2025 | 6,96 | 6,98 | 6,47 | 6,47 | -7,11% | 3.134.929,00 |
| 01.12.2025 | 7,08 | 7,16 | 6,92 | 6,97 | -2,99% | 1.781.884,00 |
| 28.11.2025 | 7,23 | 7,24 | 7,10 | 7,18 | 0,00% | 944.530,00 |
| 26.11.2025 | 7,15 | 7,24 | 7,01 | 7,18 | 1,13% | 1.678.566,00 |
| 25.11.2025 | 7,04 | 7,14 | 6,97 | 7,10 | 0,85% | 1.337.287,00 |
| 24.11.2025 | 6,85 | 7,06 | 6,80 | 7,04 | 2,92% | 2.347.974,00 |
| 20.11.2025 | 7,25 | 7,27 | 6,81 | 6,84 | -3,53% | 1.738.863,00 |
| 19.11.2025 | 7,08 | 7,25 | 7,02 | 7,09 | 0,14% | 1.746.762,00 |
| 18.11.2025 | 7,18 | 7,26 | 7,00 | 7,08 | -2,48% | 1.970.692,00 |
| 17.11.2025 | 7,18 | 7,50 | 7,11 | 7,26 | 0,00% | 2.626.425,00 |
| 13.11.2025 | 7,60 | 7,75 | 7,26 | 7,26 | -4,35% | 2.729.925,00 |
| 12.11.2025 | 7,53 | 7,86 | 7,40 | 7,59 | 2,15% | 3.173.368,00 |
| 11.11.2025 | 7,73 | 7,75 | 7,27 | 7,43 | -4,01% | 3.419.591,00 |
| 10.11.2025 | 7,54 | 7,75 | 7,22 | 7,74 | 4,17% | 3.523.572,00 |
| 07.11.2025 | 7,53 | 7,86 | 7,18 | 7,43 | -3,63% | 5.529.353,00 |
| 06.11.2025 | 8,40 | 8,95 | 7,00 | 7,71 | -21,84% | 10.578.869,00 |
| 05.11.2025 | 9,90 | 10,08 | 9,73 | 9,87 | -0,35% | 3.411.095,00 |
| 04.11.2025 | 9,54 | 10,02 | 9,48 | 9,90 | -0,05% | 2.070.475,00 |
| 03.11.2025 | 9,70 | 9,94 | 9,53 | 9,91 | 2,17% | 2.125.241,00 |
| 31.10.2025 | 9,76 | 9,97 | 9,57 | 9,70 | -0,15% | 1.922.768,00 |
| 30.10.2025 | 9,63 | 9,85 | 9,50 | 9,71 | 0,94% | 1.654.999,00 |
| 29.10.2025 | 9,44 | 10,03 | 9,34 | 9,62 | 4,23% | 3.437.013,00 |
| 28.10.2025 | 9,33 | 9,36 | 9,15 | 9,23 | -0,86% | 1.188.919,00 |
| 27.10.2025 | 9,21 | 9,39 | 9,11 | 9,31 | 1,09% | 1.332.420,00 |
| 24.10.2025 | 9,30 | 9,49 | 9,17 | 9,21 | 0,88% | 1.771.514,00 |
| 23.10.2025 | 9,09 | 9,40 | 9,03 | 9,13 | 0,66% | 1.753.816,00 |
| 22.10.2025 | 9,07 | 9,32 | 8,99 | 9,07 | -0,11% | 1.637.316,00 |
| 21.10.2025 | 9,28 | 9,29 | 9,01 | 9,08 | -2,78% | 1.979.841,00 |
| 20.10.2025 | 9,36 | 9,41 | 9,06 | 9,34 | 1,08% | 1.753.381,00 |
| 17.10.2025 | 9,05 | 9,41 | 8,95 | 9,24 | 1,09% | 2.565.892,00 |
| 16.10.2025 | 9,26 | 9,40 | 9,02 | 9,14 | -1,40% | 3.555.079,00 |
| 15.10.2025 | 8,14 | 9,29 | 8,12 | 9,27 | 14,02% | 5.675.573,00 |
| 14.10.2025 | 7,97 | 8,25 | 7,94 | 8,13 | 2,26% | 1.835.678,00 |
| 13.10.2025 | 7,94 | 8,10 | 7,78 | 7,95 | -0,38% | 1.539.640,00 |
| 10.10.2025 | 8,19 | 8,21 | 7,87 | 7,98 | -2,56% | 2.172.820,00 |
| 09.10.2025 | 8,19 | 8,46 | 8,11 | 8,19 | -0,12% | 1.504.270,00 |
| 08.10.2025 | 8,30 | 8,31 | 7,90 | 8,20 | -0,97% | 2.290.760,00 |
| 07.10.2025 | 8,12 | 8,39 | 7,95 | 8,28 | 1,85% | 2.645.754,00 |
| 06.10.2025 | 8,27 | 8,37 | 8,10 | 8,13 | -2,17% | 1.690.575,00 |
| 02.10.2025 | 8,01 | 8,37 | 7,88 | 8,31 | 3,75% | 2.591.500,00 |
| 01.10.2025 | 8,06 | 8,18 | 7,89 | 8,01 | -1,66% | 1.512.440,00 |
| 30.09.2025 | 8,10 | 8,25 | 8,05 | 8,15 | 0,80% | 2.185.167,00 |
| 29.09.2025 | 8,21 | 8,26 | 7,99 | 8,08 | -1,22% | 1.797.100,00 |
| 26.09.2025 | 7,88 | 8,19 | 7,87 | 8,18 | 4,20% | 1.575.536,00 |
| 25.09.2025 | 7,94 | 8,04 | 7,72 | 7,85 | -1,88% | 1.853.360,00 |
| 24.09.2025 | 7,98 | 8,00 | 7,77 | 8,00 | 1,14% | 1.469.711,00 |
| 23.09.2025 | 7,94 | 8,03 | 7,77 | 7,91 | 0,64% | 1.404.295,00 |
| 22.09.2025 | 7,75 | 7,99 | 7,62 | 7,86 | 1,62% | 1.851.717,00 |
| 19.09.2025 | 8,32 | 8,35 | 7,63 | 7,74 | -6,81% | 6.145.967,00 |
| 18.09.2025 | 7,80 | 8,34 | 7,71 | 8,30 | 8,36% | 3.957.541,00 |
| 17.09.2025 | 7,52 | 7,75 | 7,45 | 7,66 | 2,54% | 1.645.795,00 |