5,626$
0,65%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,73 | 5,83 | 5,59 | 5,59 | -3,70% | 123.016,00 |
| 06.03.2026 | 5,95 | 5,96 | 5,70 | 5,81 | -3,89% | 123.016,00 |
| 05.03.2026 | 6,02 | 6,25 | 6,01 | 6,04 | -0,49% | 123.016,00 |
| 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 |
| 12.02.2026 | 6,95 | 7,02 | 6,78 | 6,91 | 0,00% | 1.220.127,00 |
| 11.02.2026 | 7,22 | 7,26 | 6,87 | 6,91 | -4,29% | 1.309.147,00 |
| 10.02.2026 | 7,03 | 7,22 | 6,90 | 7,22 | 3,74% | 1.301.407,00 |
| 09.02.2026 | 7,00 | 7,06 | 6,86 | 6,96 | -0,71% | 1.043.916,00 |
| 06.02.2026 | 7,00 | 7,10 | 6,93 | 7,01 | 1,45% | 983.171,00 |
| 05.02.2026 | 7,01 | 7,21 | 6,84 | 6,91 | -2,40% | 1.357.517,00 |
| 04.02.2026 | 7,40 | 7,42 | 6,97 | 7,08 | -3,54% | 1.559.212,00 |
| 03.02.2026 | 7,37 | 7,56 | 7,27 | 7,34 | -0,27% | 1.330.529,00 |
| 02.02.2026 | 7,27 | 7,59 | 7,22 | 7,36 | 0,00% | 1.550.656,00 |
| 30.01.2026 | 7,30 | 7,45 | 7,22 | 7,36 | 1,66% | 1.491.247,00 |
| 29.01.2026 | 7,15 | 7,33 | 7,05 | 7,24 | 1,12% | 1.318.460,00 |
| 28.01.2026 | 7,46 | 7,52 | 7,14 | 7,16 | -4,66% | 1.644.073,00 |
| 27.01.2026 | 7,51 | 7,65 | 7,38 | 7,51 | 0,40% | 1.291.681,00 |
| 26.01.2026 | 7,42 | 7,58 | 7,36 | 7,48 | 0,54% | 1.093.998,00 |
| 23.01.2026 | 7,60 | 7,65 | 7,43 | 7,44 | -2,23% | 1.669.112,00 |
| 22.01.2026 | 7,70 | 7,85 | 7,53 | 7,61 | -0,13% | 1.409.666,00 |
| 21.01.2026 | 7,58 | 7,71 | 7,47 | 7,62 | 0,13% | 1.462.063,00 |
| 20.01.2026 | 7,41 | 7,70 | 7,25 | 7,61 | 1,20% | 1.880.125,00 |
| 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% | 1.795.271,00 |
| 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 | 7,24 | 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 | 2,77% | 2.347.974,00 |
| 21.11.2025 | 6,82 | 6,94 | 6,71 | 6,85 | 0,15% | 1.717.690,00 |
| 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 | 1,11% | 2.626.425,00 |
| 14.11.2025 | 7,12 | 7,32 | 7,01 | 7,18 | -1,10% | 2.961.202,00 |
| 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 | 2,11% | 2.125.241,00 |
| 31.10.2025 | 9,76 | 9,97 | 9,57 | 9,70 | -0,10% | 1.933.527,00 |
| 30.10.2025 | 9,63 | 9,85 | 9,50 | 9,71 | 0,94% | 1.655.927,00 |
| 29.10.2025 | 9,44 | 10,03 | 9,33 | 9,62 | 4,23% | 3.442.149,00 |
| 28.10.2025 | 9,33 | 9,36 | 9,15 | 9,23 | -0,86% | 1.202.636,00 |
| 27.10.2025 | 9,21 | 9,39 | 9,11 | 9,31 | 1,09% | 1.555.446,00 |
| 24.10.2025 | 9,30 | 9,49 | 9,17 | 9,21 | 0,77% | 1.771.514,00 |
| 23.10.2025 | 9,07 | 9,37 | 9,07 | 9,14 | 0,77% | - |
| 22.10.2025 | 9,07 | 9,32 | 8,99 | 9,07 | -0,11% | 1.638.833,00 |
| 21.10.2025 | 9,28 | 9,29 | 9,01 | 9,08 | -2,78% | 1.979.852,00 |
| 20.10.2025 | 9,36 | 9,41 | 9,06 | 9,34 | 1,26% | 1.767.418,00 |
| 17.10.2025 | 9,06 | 9,36 | 8,98 | 9,22 | 0,92% | - |
| 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 | 14,16% | 5.884.680,00 |
| 14.10.2025 | 7,97 | 8,25 | 7,94 | 8,12 | 2,14% | 1.837.777,00 |