16,650$
0,79%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,69 | 16,88 | 16,35 | 16,65 | 0,79% | 2.267.674,00 |
| 11.11.2026 | 15,99 | 16,57 | 15,93 | 16,52 | 4,39% | 3.793.770,00 |
| 10.11.2026 | 15,75 | 16,11 | 15,22 | 15,83 | -0,22% | 3.777.831,00 |
| 09.11.2026 | 15,36 | 15,94 | 15,09 | 15,86 | 4,34% | 5.920.045,00 |
| 06.11.2026 | 13,79 | 15,21 | 13,53 | 15,20 | 16,03% | 7.878.887,00 |
| 05.11.2026 | 12,51 | 13,74 | 12,32 | 13,10 | 25,12% | 12.296.693,00 |
| 04.11.2026 | 10,52 | 10,71 | 10,15 | 10,47 | 0,96% | 3.140.181,00 |
| 03.11.2026 | 10,17 | 10,56 | 10,17 | 10,37 | 2,22% | 3.120.398,00 |
| 02.11.2026 | 10,71 | 10,71 | 10,08 | 10,15 | -5,19% | 2.305.162,00 |
| 30.10.2026 | 10,81 | 10,88 | 10,52 | 10,70 | -0,47% | 1.544.452,00 |
| 29.10.2026 | 10,80 | 10,95 | 10,71 | 10,75 | 1,13% | 1.740.387,00 |
| 28.10.2026 | 10,45 | 10,75 | 10,39 | 10,63 | 1,72% | 1.416.032,00 |
| 27.10.2026 | 10,16 | 10,49 | 10,10 | 10,45 | 2,35% | 1.521.077,00 |
| 26.10.2026 | 10,22 | 10,41 | 10,12 | 10,21 | 0,25% | 1.812.657,00 |
| 23.10.2026 | 10,85 | 10,85 | 10,06 | 10,19 | -6,17% | 2.366.200,00 |
| 22.10.2026 | 10,81 | 10,98 | 10,67 | 10,86 | 0,70% | 1.410.645,00 |
| 21.10.2026 | 11,14 | 11,28 | 10,77 | 10,78 | -3,14% | 1.673.175,00 |
| 20.10.2026 | 11,01 | 11,35 | 10,96 | 11,13 | 1,60% | 2.895.342,00 |
| 19.10.2026 | 10,34 | 11,42 | 10,34 | 10,96 | 6,05% | 4.339.621,00 |
| 16.10.2026 | 10,04 | 10,33 | 9,84 | 10,33 | 2,48% | 2.288.655,00 |
| 15.10.2026 | 9,77 | 10,18 | 9,76 | 10,08 | 3,12% | 1.941.713,00 |
| 14.10.2026 | 10,08 | 10,39 | 9,73 | 9,78 | -4,17% | 2.366.863,00 |
| 13.10.2026 | 10,41 | 10,50 | 10,15 | 10,20 | -2,58% | 2.215.642,00 |
| 12.10.2026 | 10,47 | 10,55 | 10,33 | 10,47 | -0,10% | 1.328.410,00 |
| 09.10.2026 | 10,15 | 10,60 | 10,07 | 10,48 | 2,85% | 2.712.185,00 |
| 08.10.2026 | 10,10 | 10,35 | 10,00 | 10,19 | 0,59% | 1.913.280,00 |
| 07.10.2026 | 10,00 | 10,27 | 9,91 | 10,13 | 0,50% | 2.202.247,00 |
| 06.10.2026 | 10,23 | 10,33 | 9,90 | 10,08 | -0,69% | 2.127.842,00 |
| 05.10.2026 | 9,15 | 10,24 | 9,12 | 10,15 | 11,72% | 4.278.789,00 |
| 02.10.2026 | 9,34 | 9,34 | 9,04 | 9,09 | -1,78% | 1.375.552,00 |
| 01.10.2026 | 9,52 | 9,69 | 9,18 | 9,25 | -3,09% | 2.922.855,00 |
| 30.09.2026 | 9,97 | 10,07 | 9,55 | 9,55 | -4,36% | 2.943.256,00 |
| 29.09.2026 | 9,77 | 11,33 | 9,50 | 9,98 | 1,63% | 19.191.319,00 |
| 28.09.2026 | 9,05 | 10,01 | 9,00 | 9,82 | 7,91% | 3.462.215,00 |
| 25.09.2026 | 8,99 | 9,15 | 8,85 | 9,10 | 1,68% | 1.546.568,00 |
| 24.09.2026 | 8,65 | 9,00 | 8,56 | 8,95 | 3,29% | 1.348.196,00 |
| 23.09.2026 | 8,74 | 9,20 | 8,46 | 8,67 | -0,97% | 2.041.347,00 |
| 22.09.2026 | 8,90 | 8,97 | 8,64 | 8,75 | -0,57% | 1.688.184,00 |
| 21.09.2026 | 8,28 | 8,81 | 8,16 | 8,80 | 7,25% | 2.437.184,00 |
| 18.09.2026 | 8,10 | 8,25 | 7,93 | 8,21 | 0,43% | 3.859.609,00 |
| 17.09.2026 | 7,69 | 8,18 | 7,69 | 8,17 | 4,81% | 2.338.021,00 |
| 16.09.2026 | 7,50 | 7,92 | 7,50 | 7,80 | 4,07% | 2.034.785,00 |
| 15.09.2026 | 7,57 | 7,58 | 7,41 | 7,49 | -1,06% | 1.180.910,00 |
| 14.09.2026 | 7,60 | 7,69 | 7,52 | 7,57 | 1,47% | 1.267.491,00 |
| 11.09.2026 | 7,89 | 7,89 | 7,40 | 7,46 | -2,61% | 1.587.906,00 |
| 10.09.2026 | 7,80 | 7,99 | 7,63 | 7,66 | -0,65% | 1.945.144,00 |
| 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% | 1.538.577,00 |
| 02.09.2026 | 8,49 | 8,64 | 8,28 | 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% | 1.027.268,00 |
| 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 | 1,10% | 1.562.896,00 |
| 20.08.2026 | 8,91 | 8,99 | 8,56 | 8,61 | -2,05% | 1.513.758,00 |
| 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% | 1.359.503,00 |
| 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% | 2.250.715,00 |
| 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% | 1.623.703,00 |
| 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 | -1,20% | 872.931,00 |
| 24.07.2026 | 8,42 | 8,54 | 8,29 | 8,31 | -1,25% | 1.174.192,00 |
| 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% | 1.609.819,00 |
| 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 | -2,28% | 1.471.679,00 |
| 10.07.2026 | 8,59 | 8,59 | 8,24 | 8,35 | -3,19% | 1.525.610,00 |
| 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 | 7,00% | 3.475.233,00 |
| 06.07.2026 | 8,20 | 8,50 | 8,20 | 8,36 | 0,97% | 1.882.199,00 |
| 02.07.2026 | 8,05 | 8,38 | 7,85 | 8,28 | 3,56% | 3.753.157,00 |
| 01.07.2026 | 8,00 | 8,20 | 7,91 | 8,00 | 0,82% | 2.713.414,00 |
| 30.06.2026 | 7,76 | 7,97 | 7,74 | 7,93 | 2,45% | 2.193.978,00 |
| 29.06.2026 | 7,68 | 7,84 | 7,62 | 7,74 | 0,65% | 2.550.232,00 |
| 26.06.2026 | 7,52 | 7,75 | 7,45 | 7,69 | 3,78% | 6.086.055,00 |
| 25.06.2026 | 7,41 | 7,62 | 7,34 | 7,41 | 0,34% | 1.915.201,00 |
| 24.06.2026 | 7,28 | 7,51 | 7,28 | 7,39 | 2,57% | 1.718.871,00 |