4,734$
0,09%
Echtzeit-Aktienkurs Xeris Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 4,48 | 5,28 | 4,42 | 5,16 | 15,18% | 5.209.545,00 |
| 07.05.2025 | 4,39 | 4,58 | 4,36 | 4,48 | 4,19% | 2.339.175,00 |
| 06.05.2025 | 4,57 | 4,60 | 4,26 | 4,30 | -7,33% | 2.749.778,00 |
| 05.05.2025 | 4,71 | 4,73 | 4,56 | 4,64 | -1,49% | 1.370.632,00 |
| 02.05.2025 | 4,50 | 4,77 | 4,47 | 4,71 | 5,13% | 2.189.757,00 |
| 01.05.2025 | 4,58 | 4,60 | 4,38 | 4,48 | -1,97% | 1.864.164,00 |
| 30.04.2025 | 4,35 | 4,58 | 4,31 | 4,57 | 3,63% | 2.090.199,00 |
| 29.04.2025 | 4,38 | 4,51 | 4,35 | 4,41 | 0,00% | 1.703.461,00 |
| 28.04.2025 | 4,35 | 4,54 | 4,30 | 4,41 | 2,32% | 4.119.416,00 |
| 25.04.2025 | 4,24 | 4,34 | 4,16 | 4,31 | 0,70% | 1.617.447,00 |
| 24.04.2025 | 4,15 | 4,36 | 4,13 | 4,28 | 3,63% | 1.693.747,00 |
| 23.04.2025 | 4,26 | 4,38 | 4,07 | 4,13 | 0,73% | 2.296.618,00 |
| 22.04.2025 | 4,08 | 4,17 | 4,00 | 4,10 | 1,99% | 2.216.312,00 |
| 21.04.2025 | 4,04 | 4,17 | 3,95 | 4,02 | -2,19% | 1.655.052,00 |
| 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% | 1.969.032,00 |
| 15.04.2025 | 4,16 | 4,40 | 4,13 | 4,38 | 5,29% | 1.946.721,00 |
| 14.04.2025 | 4,24 | 4,28 | 4,11 | 4,16 | 0,00% | 2.079.779,00 |
| 11.04.2025 | 3,95 | 4,16 | 3,84 | 4,16 | 5,32% | 2.503.287,00 |
| 10.04.2025 | 4,20 | 4,27 | 3,81 | 3,95 | -8,67% | 4.236.707,00 |
| 09.04.2025 | 4,03 | 4,39 | 3,82 | 4,33 | 4,47% | 5.891.455,00 |
| 08.04.2025 | 4,50 | 4,65 | 4,09 | 4,14 | -6,12% | 3.100.212,00 |
| 07.04.2025 | 4,19 | 4,58 | 4,09 | 4,41 | 0,00% | 3.645.687,00 |
| 04.04.2025 | 4,69 | 4,73 | 4,28 | 4,41 | -9,63% | 3.867.326,00 |
| 03.04.2025 | 4,95 | 5,05 | 4,84 | 4,88 | -5,24% | 2.797.923,00 |
| 02.04.2025 | 5,04 | 5,20 | 5,00 | 5,15 | 1,38% | 2.994.999,00 |
| 01.04.2025 | 5,48 | 5,50 | 4,96 | 5,08 | -7,13% | 6.358.451,00 |
| 31.03.2025 | 5,48 | 5,59 | 5,29 | 5,47 | -1,97% | 5.866.942,00 |
| 28.03.2025 | 5,63 | 5,70 | 5,51 | 5,58 | -0,89% | 3.265.368,00 |
| 27.03.2025 | 5,65 | 5,83 | 5,61 | 5,63 | -1,40% | 3.205.337,00 |
| 26.03.2025 | 5,88 | 6,07 | 5,64 | 5,71 | -2,73% | 4.954.557,00 |
| 25.03.2025 | 5,90 | 5,95 | 5,75 | 5,87 | 0,00% | 4.901.853,00 |
| 24.03.2025 | 5,83 | 5,97 | 5,64 | 5,87 | 1,03% | 3.858.648,00 |
| 21.03.2025 | 5,37 | 5,92 | 5,36 | 5,81 | 7,00% | 6.259.797,00 |
| 20.03.2025 | 5,46 | 5,54 | 5,36 | 5,43 | -1,45% | 3.757.418,00 |
| 19.03.2025 | 5,20 | 5,53 | 5,15 | 5,51 | 5,56% | 4.002.576,00 |
| 18.03.2025 | 5,00 | 5,23 | 4,96 | 5,22 | 3,78% | 4.733.950,00 |
| 17.03.2025 | 4,83 | 5,07 | 4,75 | 5,03 | 4,36% | 3.356.493,00 |
| 14.03.2025 | 4,59 | 4,90 | 4,50 | 4,82 | 5,70% | 6.606.446,00 |
| 13.03.2025 | 4,55 | 4,68 | 4,49 | 4,56 | -0,22% | 2.563.155,00 |
| 12.03.2025 | 4,39 | 4,62 | 4,33 | 4,57 | 4,10% | 3.751.899,00 |
| 11.03.2025 | 4,57 | 4,68 | 4,35 | 4,39 | -4,36% | 4.430.838,00 |
| 10.03.2025 | 4,12 | 4,61 | 4,12 | 4,59 | 8,25% | 6.075.736,00 |
| 07.03.2025 | 4,12 | 4,40 | 4,05 | 4,24 | 2,66% | 6.001.110,00 |
| 06.03.2025 | 4,14 | 4,50 | 3,93 | 4,13 | 9,55% | 9.650.889,00 |
| 05.03.2025 | 3,75 | 3,80 | 3,65 | 3,77 | 0,53% | 1.745.175,00 |
| 04.03.2025 | 3,64 | 3,79 | 3,59 | 3,75 | 1,63% | 1.693.497,00 |
| 03.03.2025 | 3,85 | 3,92 | 3,67 | 3,69 | -3,66% | 1.628.458,00 |
| 28.02.2025 | 3,74 | 3,86 | 3,70 | 3,83 | 1,86% | 982.969,00 |
| 27.02.2025 | 3,78 | 3,94 | 3,76 | 3,76 | -0,53% | 1.217.906,00 |
| 26.02.2025 | 3,64 | 3,80 | 3,63 | 3,78 | 3,28% | 1.487.446,00 |
| 25.02.2025 | 3,77 | 3,77 | 3,58 | 3,66 | -2,66% | 1.872.353,00 |
| 24.02.2025 | 3,73 | 3,86 | 3,69 | 3,76 | 0,27% | 1.753.597,00 |
| 21.02.2025 | 4,01 | 4,01 | 3,69 | 3,75 | -5,54% | 2.364.504,00 |
| 20.02.2025 | 4,00 | 4,10 | 3,94 | 3,97 | 0,00% | 2.903.450,00 |
| 19.02.2025 | 3,87 | 4,04 | 3,83 | 3,97 | 2,58% | 3.375.213,00 |
| 18.02.2025 | 3,59 | 3,92 | 3,56 | 3,87 | 7,80% | 3.966.686,00 |
| 14.02.2025 | 3,60 | 3,66 | 3,51 | 3,59 | -0,28% | 1.927.328,00 |
| 13.02.2025 | 3,61 | 3,65 | 3,56 | 3,60 | 0,56% | 1.218.065,00 |
| 12.02.2025 | 3,49 | 3,62 | 3,48 | 3,58 | 0,56% | 1.253.095,00 |
| 11.02.2025 | 3,51 | 3,58 | 3,45 | 3,56 | -0,28% | 1.111.371,00 |
| 10.02.2025 | 3,54 | 3,61 | 3,52 | 3,57 | 0,56% | 1.183.488,00 |
| 07.02.2025 | 3,62 | 3,64 | 3,52 | 3,55 | -1,93% | 1.328.372,00 |