7,987$
-1,94%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.186.756,00 |
| 29.09.2025 | 8,21 | 8,26 | 7,99 | 8,08 | -1,22% | 1.802.634,00 |
| 26.09.2025 | 7,88 | 8,19 | 7,87 | 8,18 | 4,20% | 1.577.658,00 |
| 25.09.2025 | 7,94 | 8,04 | 7,72 | 7,85 | -1,88% | 1.860.122,00 |
| 24.09.2025 | 7,98 | 8,00 | 7,77 | 8,00 | 1,14% | 1.511.577,00 |
| 23.09.2025 | 7,94 | 8,03 | 7,77 | 7,91 | 0,64% | 1.439.032,00 |
| 22.09.2025 | 7,75 | 7,99 | 7,62 | 7,86 | 1,81% | 1.851.917,00 |
| 19.09.2025 | 8,32 | 8,35 | 7,63 | 7,72 | -6,99% | 6.682.850,00 |
| 18.09.2025 | 7,80 | 8,34 | 7,71 | 8,30 | 8,36% | 3.976.032,00 |
| 17.09.2025 | 7,52 | 7,75 | 7,45 | 7,66 | 2,54% | 1.645.844,00 |
| 16.09.2025 | 7,36 | 7,47 | 7,29 | 7,47 | 1,49% | 1.242.580,00 |
| 15.09.2025 | 7,49 | 7,53 | 7,34 | 7,36 | -1,74% | 1.496.089,00 |
| 12.09.2025 | 7,61 | 7,70 | 7,40 | 7,49 | -2,47% | 1.679.746,00 |
| 11.09.2025 | 7,80 | 7,89 | 7,64 | 7,68 | -1,66% | 1.263.031,00 |
| 10.09.2025 | 7,73 | 7,88 | 7,68 | 7,81 | 1,69% | 1.725.109,00 |
| 09.09.2025 | 7,78 | 7,81 | 7,56 | 7,68 | -1,22% | 2.258.124,00 |
| 08.09.2025 | 7,90 | 7,90 | 7,77 | 7,77 | -0,96% | 1.268.122,00 |
| 05.09.2025 | 7,92 | 7,96 | 7,75 | 7,85 | -0,51% | 1.547.548,00 |
| 04.09.2025 | 7,85 | 7,97 | 7,77 | 7,89 | 0,64% | 1.397.538,00 |
| 03.09.2025 | 7,91 | 8,03 | 7,67 | 7,84 | -1,01% | 1.669.543,00 |
| 02.09.2025 | 7,74 | 7,97 | 7,70 | 7,92 | 1,15% | 2.026.111,00 |
| 29.08.2025 | 7,91 | 7,99 | 7,66 | 7,83 | -0,89% | 1.515.319,00 |
| 28.08.2025 | 8,00 | 8,00 | 7,85 | 7,90 | -1,13% | 1.713.359,00 |
| 27.08.2025 | 7,91 | 8,01 | 7,80 | 7,99 | 0,50% | 2.346.371,00 |
| 26.08.2025 | 7,79 | 8,02 | 7,79 | 7,95 | 2,32% | 4.565.024,00 |
| 25.08.2025 | 7,78 | 7,96 | 7,72 | 7,77 | 0,26% | 1.953.713,00 |
| 22.08.2025 | 7,60 | 7,79 | 7,57 | 7,75 | 2,11% | 1.700.322,00 |
| 21.08.2025 | 7,60 | 7,73 | 7,51 | 7,59 | 0,26% | 1.563.451,00 |
| 20.08.2025 | 7,42 | 7,63 | 7,40 | 7,57 | 2,85% | 1.618.533,00 |
| 19.08.2025 | 7,36 | 7,67 | 7,27 | 7,36 | 0,00% | 2.043.621,00 |
| 18.08.2025 | 7,62 | 7,79 | 7,34 | 7,36 | -4,17% | 2.774.795,00 |
| 15.08.2025 | 7,29 | 7,72 | 7,21 | 7,68 | 5,21% | 3.519.086,00 |
| 14.08.2025 | 7,19 | 7,38 | 7,13 | 7,30 | 0,27% | 2.193.745,00 |
| 13.08.2025 | 7,37 | 7,42 | 7,21 | 7,28 | -0,27% | 2.666.648,00 |
| 12.08.2025 | 7,25 | 7,47 | 7,10 | 7,30 | 1,39% | 3.576.071,00 |
| 11.08.2025 | 6,80 | 7,61 | 6,77 | 7,20 | 5,26% | 5.060.618,00 |
| 08.08.2025 | 6,65 | 6,93 | 6,54 | 6,84 | 3,64% | 11.441.538,00 |
| 07.08.2025 | 6,73 | 7,09 | 6,10 | 6,60 | 20,22% | 10.175.494,00 |
| 06.08.2025 | 5,42 | 5,56 | 5,25 | 5,49 | 0,18% | 3.027.827,00 |
| 05.08.2025 | 5,65 | 5,75 | 5,43 | 5,48 | -1,44% | 3.870.187,00 |
| 04.08.2025 | 5,41 | 5,58 | 5,32 | 5,56 | 3,35% | 2.809.887,00 |
| 01.08.2025 | 5,01 | 5,41 | 4,87 | 5,38 | 5,59% | 2.676.336,00 |
| 31.07.2025 | 5,13 | 5,34 | 5,07 | 5,10 | -0,68% | 2.152.349,00 |
| 30.07.2025 | 5,03 | 5,34 | 5,02 | 5,13 | 2,70% | 2.095.690,00 |
| 29.07.2025 | 5,09 | 5,14 | 4,98 | 5,00 | -1,48% | 1.150.000,00 |
| 28.07.2025 | 5,01 | 5,08 | 4,94 | 5,07 | 1,00% | 1.146.171,00 |
| 25.07.2025 | 5,18 | 5,18 | 4,99 | 5,02 | -2,90% | 1.077.864,00 |
| 24.07.2025 | 5,10 | 5,22 | 5,08 | 5,17 | 0,98% | 1.028.158,00 |
| 23.07.2025 | 5,13 | 5,16 | 4,99 | 5,12 | 0,00% | 1.252.762,00 |
| 22.07.2025 | 5,11 | 5,24 | 5,09 | 5,12 | -0,39% | 1.424.317,00 |
| 21.07.2025 | 5,12 | 5,19 | 5,05 | 5,14 | 0,59% | 1.097.332,00 |
| 18.07.2025 | 5,28 | 5,34 | 5,10 | 5,11 | -2,29% | 1.482.481,00 |
| 17.07.2025 | 5,24 | 5,31 | 5,16 | 5,23 | -0,57% | 1.588.912,00 |
| 16.07.2025 | 5,27 | 5,40 | 5,20 | 5,26 | -0,57% | 2.058.431,00 |
| 15.07.2025 | 5,46 | 5,46 | 5,19 | 5,29 | -2,76% | 1.745.688,00 |
| 14.07.2025 | 5,08 | 5,49 | 5,00 | 5,44 | 6,46% | 3.759.752,00 |
| 11.07.2025 | 5,24 | 5,28 | 5,10 | 5,11 | -3,04% | 1.516.638,00 |
| 10.07.2025 | 5,36 | 5,39 | 5,22 | 5,27 | -1,31% | 2.219.145,00 |
| 09.07.2025 | 4,88 | 5,36 | 4,82 | 5,34 | 11,95% | 4.685.057,00 |
| 08.07.2025 | 4,71 | 4,78 | 4,66 | 4,77 | 1,49% | 1.046.500,00 |
| 07.07.2025 | 4,70 | 4,87 | 4,62 | 4,70 | -1,05% | 1.555.906,00 |
| 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% | 1.471.808,00 |
| 01.07.2025 | 4,65 | 4,71 | 4,54 | 4,66 | -0,21% | 2.302.011,00 |
| 30.06.2025 | 4,71 | 4,90 | 4,65 | 4,67 | -0,64% | 3.019.690,00 |
| 27.06.2025 | 4,72 | 4,74 | 4,59 | 4,70 | -0,84% | 4.686.330,00 |
| 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% | 1.129.070,00 |
| 24.06.2025 | 4,67 | 4,73 | 4,55 | 4,66 | 0,43% | 1.588.113,00 |
| 23.06.2025 | 4,44 | 4,64 | 4,40 | 4,64 | 2,88% | 1.614.514,00 |
| 20.06.2025 | 4,64 | 4,69 | 4,48 | 4,51 | -1,53% | 3.133.143,00 |
| 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% | 3.278.146,00 |
| 16.06.2025 | 4,41 | 4,49 | 4,36 | 4,40 | 1,15% | 1.489.547,00 |
| 13.06.2025 | 4,34 | 4,41 | 4,30 | 4,35 | -1,58% | 1.777.101,00 |
| 12.06.2025 | 4,35 | 4,48 | 4,34 | 4,42 | 0,91% | 1.117.095,00 |
| 11.06.2025 | 4,57 | 4,58 | 4,37 | 4,38 | -3,74% | 1.922.959,00 |
| 10.06.2025 | 4,47 | 4,65 | 4,47 | 4,55 | 1,56% | 1.953.405,00 |
| 09.06.2025 | 4,58 | 4,62 | 4,41 | 4,48 | -2,18% | 1.966.299,00 |
| 06.06.2025 | 4,53 | 4,64 | 4,45 | 4,58 | 2,69% | 1.820.846,00 |
| 05.06.2025 | 4,45 | 4,50 | 4,35 | 4,46 | 0,68% | 1.950.502,00 |
| 04.06.2025 | 4,64 | 4,66 | 4,31 | 4,43 | -4,73% | 3.849.746,00 |
| 03.06.2025 | 5,03 | 5,06 | 4,57 | 4,65 | -7,92% | 5.104.468,00 |
| 02.06.2025 | 5,00 | 5,11 | 4,87 | 5,05 | 2,23% | 2.304.154,00 |
| 30.05.2025 | 5,01 | 5,09 | 4,88 | 4,94 | -1,98% | 2.399.990,00 |
| 29.05.2025 | 4,81 | 5,09 | 4,75 | 5,04 | 5,44% | 1.699.242,00 |
| 28.05.2025 | 4,82 | 4,84 | 4,71 | 4,78 | -1,04% | 1.353.441,00 |
| 27.05.2025 | 4,92 | 4,94 | 4,80 | 4,83 | 0,00% | 1.178.359,00 |
| 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% | 2.032.977,00 |
| 21.05.2025 | 5,08 | 5,10 | 4,85 | 4,92 | -3,15% | 2.373.846,00 |
| 20.05.2025 | 4,92 | 5,15 | 4,85 | 5,08 | 4,31% | 2.640.478,00 |
| 19.05.2025 | 4,84 | 4,92 | 4,78 | 4,87 | -0,20% | 970.912,00 |
| 16.05.2025 | 4,80 | 5,00 | 4,80 | 4,88 | 1,88% | 1.809.814,00 |
| 15.05.2025 | 4,62 | 4,86 | 4,59 | 4,79 | 3,23% | 1.728.085,00 |
| 14.05.2025 | 4,96 | 5,02 | 4,62 | 4,64 | -5,31% | 2.373.973,00 |
| 13.05.2025 | 5,00 | 5,03 | 4,84 | 4,90 | -1,01% | 1.598.280,00 |
| 12.05.2025 | 4,94 | 5,02 | 4,70 | 4,95 | -1,20% | 3.009.600,00 |
| 09.05.2025 | 5,19 | 5,23 | 5,00 | 5,01 | -2,91% | 2.547.953,00 |