6,152$
-2,58%
Echtzeit-Aktienkurs Xeris Biopharma Holdings
Bid:
Ask:
Aktienkurse zur Xeris Biopharma Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,37 | 6,37 | 6,02 | 6,16 | -2,45% | 1.933.351,00 |
| 28.05.2026 | 6,22 | 6,39 | 6,17 | 6,32 | 1,45% | 1.676.963,00 |
| 27.05.2026 | 6,27 | 6,39 | 6,16 | 6,23 | -0,72% | 959.450,00 |
| 26.05.2026 | 6,23 | 6,28 | 6,15 | 6,27 | 1,29% | 972.745,00 |
| 22.05.2026 | 6,38 | 6,44 | 6,12 | 6,19 | -2,98% | 1.088.420,00 |
| 21.05.2026 | 6,18 | 6,40 | 6,10 | 6,38 | 2,57% | 1.228.236,00 |
| 20.05.2026 | 5,93 | 6,25 | 5,91 | 6,22 | 5,07% | 1.445.171,00 |
| 19.05.2026 | 6,00 | 6,01 | 5,83 | 5,92 | -1,50% | 1.395.371,00 |
| 18.05.2026 | 6,25 | 6,27 | 5,97 | 6,01 | -3,69% | 1.388.428,00 |
| 15.05.2026 | 6,30 | 6,41 | 6,24 | 6,24 | -2,12% | 1.222.570,00 |
| 14.05.2026 | 6,41 | 6,46 | 6,28 | 6,38 | -0,86% | 1.492.196,00 |
| 13.05.2026 | 6,21 | 6,48 | 6,14 | 6,43 | 2,72% | 1.630.958,00 |
| 12.05.2026 | 6,14 | 6,34 | 6,10 | 6,26 | 1,95% | 1.749.783,00 |
| 11.05.2026 | 6,55 | 6,62 | 6,10 | 6,14 | -5,97% | 2.513.004,00 |
| 08.05.2026 | 6,60 | 6,64 | 6,32 | 6,53 | -1,66% | 3.020.195,00 |
| 07.05.2026 | 6,70 | 7,01 | 6,19 | 6,64 | 4,08% | 5.574.051,00 |
| 06.05.2026 | 6,31 | 6,44 | 6,16 | 6,38 | 2,41% | 1.952.070,00 |
| 05.05.2026 | 6,39 | 6,47 | 6,21 | 6,23 | -1,74% | 1.418.730,00 |
| 04.05.2026 | 6,20 | 6,40 | 6,19 | 6,34 | 0,96% | 1.687.455,00 |
| 01.05.2026 | 6,17 | 6,33 | 6,10 | 6,28 | 2,53% | 1.410.959,00 |
| 30.04.2026 | 6,02 | 6,22 | 6,02 | 6,13 | 1,74% | 1.046.162,00 |
| 29.04.2026 | 6,04 | 6,08 | 5,97 | 6,02 | -1,15% | 1.080.846,00 |
| 28.04.2026 | 6,12 | 6,17 | 6,02 | 6,09 | -0,49% | 953.356,00 |
| 27.04.2026 | 6,04 | 6,18 | 6,02 | 6,12 | 1,16% | 958.141,00 |
| 24.04.2026 | 5,94 | 6,07 | 5,89 | 6,05 | 1,77% | 1.063.664,00 |
| 23.04.2026 | 6,04 | 6,07 | 5,90 | 5,95 | -1,57% | 1.143.002,00 |
| 22.04.2026 | 5,93 | 6,06 | 5,83 | 6,04 | 2,37% | 1.428.151,00 |
| 21.04.2026 | 6,25 | 6,29 | 5,87 | 5,90 | -5,60% | 2.058.050,00 |
| 20.04.2026 | 6,31 | 6,36 | 6,19 | 6,25 | -1,88% | 1.491.697,00 |
| 17.04.2026 | 6,26 | 6,41 | 6,17 | 6,37 | 3,92% | 1.246.142,00 |
| 16.04.2026 | 6,21 | 6,27 | 6,10 | 6,13 | -0,97% | 1.435.533,00 |
| 15.04.2026 | 6,08 | 6,22 | 6,05 | 6,19 | 1,98% | 1.037.657,00 |
| 14.04.2026 | 6,02 | 6,18 | 6,02 | 6,07 | 1,85% | 1.140.399,00 |
| 13.04.2026 | 5,83 | 6,03 | 5,78 | 5,96 | 1,88% | 1.194.689,00 |
| 10.04.2026 | 6,04 | 6,08 | 5,77 | 5,85 | -2,66% | 942.136,00 |
| 09.04.2026 | 5,88 | 6,05 | 5,76 | 6,01 | 1,52% | 1.604.291,00 |
| 08.04.2026 | 6,10 | 6,17 | 5,91 | 5,92 | 0,85% | 2.340.785,00 |
| 07.04.2026 | 6,01 | 6,09 | 5,86 | 5,87 | -2,98% | 1.661.687,00 |
| 06.04.2026 | 6,04 | 6,15 | 5,97 | 6,05 | 0,17% | 893.181,00 |
| 02.04.2026 | 5,90 | 6,14 | 5,88 | 6,04 | 0,00% | 1.338.753,00 |
| 01.04.2026 | 5,89 | 6,10 | 5,86 | 6,04 | 4,14% | 2.314.750,00 |
| 31.03.2026 | 5,69 | 5,92 | 5,68 | 5,80 | 3,48% | 2.017.480,00 |
| 30.03.2026 | 5,32 | 5,64 | 5,29 | 5,61 | 3,80% | 2.542.049,00 |
| 27.03.2026 | 5,55 | 5,55 | 5,35 | 5,40 | -3,05% | 1.364.204,00 |
| 26.03.2026 | 5,26 | 5,66 | 5,26 | 5,57 | 5,09% | 2.176.640,00 |
| 25.03.2026 | 5,34 | 5,48 | 5,25 | 5,30 | 0,19% | 2.406.776,00 |
| 24.03.2026 | 5,54 | 5,54 | 5,25 | 5,29 | -5,70% | 2.059.523,00 |
| 23.03.2026 | 5,54 | 5,64 | 5,47 | 5,61 | 3,13% | 2.181.992,00 |
| 20.03.2026 | 5,58 | 5,61 | 5,40 | 5,44 | -2,51% | 2.167.927,00 |
| 19.03.2026 | 5,39 | 5,64 | 5,36 | 5,58 | 2,76% | 1.273.797,00 |
| 18.03.2026 | 5,56 | 5,57 | 5,37 | 5,43 | -3,21% | 1.377.938,00 |
| 17.03.2026 | 5,50 | 5,69 | 5,47 | 5,61 | 2,19% | 1.161.525,00 |
| 16.03.2026 | 5,65 | 5,65 | 5,41 | 5,49 | 0,55% | 1.612.687,00 |
| 13.03.2026 | 5,47 | 5,62 | 5,41 | 5,46 | -0,36% | 1.469.049,00 |
| 12.03.2026 | 5,62 | 5,68 | 5,38 | 5,48 | -4,36% | 2.142.551,00 |
| 11.03.2026 | 5,73 | 5,83 | 5,65 | 5,73 | -1,55% | 1.567.127,00 |
| 10.03.2026 | 5,60 | 5,87 | 5,54 | 5,82 | 3,93% | 123.016,00 |
| 09.03.2026 | 5,73 | 5,83 | 5,59 | 5,60 | -3,61% | 2.342.483,00 |
| 06.03.2026 | 5,95 | 5,96 | 5,70 | 5,81 | -3,81% | 1.791.729,00 |
| 05.03.2026 | 6,02 | 6,25 | 6,01 | 6,04 | -0,49% | 2.368.933,00 |
| 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 |