Deutsche Märkte öffnen in 8 Stunden 40 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.981,25 -1.146,46 (-1,97%) CMC Crypto 200
1.269,21 -22,19 (-1,72%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
Xeris Biopharma Holdings, Inc. (0A8E.L)
LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 06:08PM BST
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | 1,9400 | 1,9400 | 1,8700 | 1,9100 | 1,9100 | 1.479 |
| 13. Mai 2024 | 1,8000 | 1,9550 | 1,8000 | 1,9000 | 1,9000 | 31.067 |
| 10. Mai 2024 | 1,8080 | 1,8080 | 1,7550 | 1,7550 | 1,7550 | 15.686 |
| 09. Mai 2024 | 1,7300 | 1,8600 | 1,7300 | 1,8600 | 1,8600 | 2.046 |
| 08. Mai 2024 | 1,8573 | 1,8594 | 1,8380 | 1,8589 | 1,8589 | 35.708 |
| 07. Mai 2024 | 1,8820 | 1,8984 | 1,8400 | 1,8900 | 1,8900 | 34.856 |
| 03. Mai 2024 | 1,9150 | 1,9180 | 1,8620 | 1,8713 | 1,8713 | 5.023 |
| 02. Mai 2024 | - | - | - | - | - | - |
| 01. Mai 2024 | 1,7750 | 1,7880 | 1,7750 | 1,7799 | 1,7799 | 920 |
| 30. Apr. 2024 | - | - | - | - | - | - |
| 29. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 6 |
| 26. Apr. 2024 | 1,7280 | 1,7280 | 1,7080 | 1,7080 | 1,7080 | 1.751 |
| 25. Apr. 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 7.262 |
| 24. Apr. 2024 | 1,7850 | 1,8000 | 1,7850 | 1,8000 | 1,8000 | 246 |
| 23. Apr. 2024 | 1,7950 | 1,8500 | 1,7900 | 1,8480 | 1,8480 | 1.443 |
| 22. Apr. 2024 | 1,7600 | 1,7600 | 1,7107 | 1,7107 | 1,7107 | 1.739 |
| 19. Apr. 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 5.336 |
| 18. Apr. 2024 | - | - | - | - | - | - |
| 17. Apr. 2024 | 1,7750 | 1,7850 | 1,7750 | 1,7850 | 1,7850 | 510 |
| 16. Apr. 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8389 | 1,8389 | 32.791 |
| 15. Apr. 2024 | 1,8920 | 1,9250 | 1,8550 | 1,8550 | 1,8550 | 13.701 |
| 12. Apr. 2024 | 2,0180 | 2,0200 | 1,9080 | 1,9100 | 1,9100 | 5.167 |
| 11. Apr. 2024 | 1,9820 | 2,0294 | 1,9800 | 2,0220 | 2,0220 | 9.003 |
| 10. Apr. 2024 | 1,9730 | 1,9730 | 1,9350 | 1,9380 | 1,9380 | 2.400 |
| 09. Apr. 2024 | 2,0301 | 2,0350 | 2,0301 | 2,0350 | 2,0350 | 1.145 |
| 08. Apr. 2024 | 2,0225 | 2,0380 | 2,0050 | 2,0101 | 2,0101 | 15.957 |
| 05. Apr. 2024 | 2,0114 | 2,0750 | 2,0114 | 2,0750 | 2,0750 | 32.331 |
| 04. Apr. 2024 | 2,0900 | 2,0950 | 2,0520 | 2,0790 | 2,0790 | 45.586 |
| 03. Apr. 2024 | 2,0850 | 2,0950 | 2,0720 | 2,0720 | 2,0720 | 1.035 |
| 02. Apr. 2024 | 2,1120 | 2,1150 | 2,0700 | 2,0850 | 2,0850 | 21.661 |
| 28. März 2024 | 2,1290 | 2,2500 | 2,1290 | 2,1980 | 2,1980 | 41.351 |
| 27. März 2024 | 2,0800 | 2,0800 | 2,0012 | 2,0400 | 2,0400 | 11.091 |
| 26. März 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0989 | 2,0989 | 7.142 |
| 25. März 2024 | 2,1450 | 2,1450 | 2,0807 | 2,0807 | 2,0807 | 12.778 |
| 22. März 2024 | - | - | - | - | - | - |
| 21. März 2024 | 2,2080 | 2,2080 | 2,1200 | 2,1200 | 2,1200 | 11.716 |
| 20. März 2024 | 2,1150 | 2,1396 | 2,1109 | 2,1150 | 2,1150 | 6.501 |
| 19. März 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 1.694 |
| 18. März 2024 | 2,1850 | 2,1850 | 2,1150 | 2,1350 | 2,1350 | 6.042 |
| 15. März 2024 | 2,2280 | 2,2480 | 2,2050 | 2,2300 | 2,2300 | 14.953 |
| 14. März 2024 | 2,1200 | 2,1550 | 2,0913 | 2,1188 | 2,1188 | 16.343 |
| 13. März 2024 | 2,1720 | 2,2250 | 2,1550 | 2,1850 | 2,1850 | 1.900 |
| 12. März 2024 | 2,2220 | 2,2280 | 2,1870 | 2,2150 | 2,2150 | 5.994 |
| 11. März 2024 | 2,3100 | 2,3100 | 2,1920 | 2,1920 | 2,1920 | 9.299 |
| 08. März 2024 | 2,5350 | 2,5450 | 2,3650 | 2,3650 | 2,3650 | 6.307 |
| 07. März 2024 | 2,5120 | 2,5120 | 2,3150 | 2,3599 | 2,3599 | 9.963 |
| 06. März 2024 | 2,9501 | 2,9520 | 2,4430 | 2,5200 | 2,5200 | 14.402 |
| 05. März 2024 | 3,0675 | 3,1080 | 2,9700 | 3,0650 | 3,0650 | 9.878 |
| 04. März 2024 | 3,2300 | 3,2300 | 3,1301 | 3,1301 | 3,1301 | 1.895 |
| 01. März 2024 | 3,1400 | 3,2499 | 3,1400 | 3,2499 | 3,2499 | 13.209 |
| 29. Feb. 2024 | 3,1799 | 3,1799 | 3,0500 | 3,1050 | 3,1050 | 2.799 |
| 28. Feb. 2024 | 3,0650 | 3,0650 | 3,0507 | 3,0520 | 3,0520 | 835 |
| 27. Feb. 2024 | 3,1150 | 3,1150 | 3,1100 | 3,1150 | 3,1150 | 863 |
| 26. Feb. 2024 | 3,1993 | 3,1993 | 3,1990 | 3,1990 | 3,1990 | 261 |
| 23. Feb. 2024 | 3,0207 | 3,0588 | 2,9910 | 3,0010 | 3,0010 | 4.150 |
| 22. Feb. 2024 | 3,0811 | 3,1099 | 3,0811 | 3,1099 | 3,1099 | 3.300 |
| 21. Feb. 2024 | 3,1710 | 3,2110 | 2,9701 | 2,9701 | 2,9701 | 13.955 |
| 20. Feb. 2024 | 3,1800 | 3,2250 | 3,1800 | 3,2100 | 3,2100 | 3.862 |
| 19. Feb. 2024 | - | - | - | - | - | - |
| 16. Feb. 2024 | 3,1700 | 3,2480 | 3,1700 | 3,2250 | 3,2250 | 2.927 |
| 15. Feb. 2024 | 3,2300 | 3,2300 | 3,1793 | 3,1793 | 3,1793 | 5.467 |
| 14. Feb. 2024 | 2,9300 | 3,0990 | 2,9150 | 3,0990 | 3,0990 | 13.562 |
| 13. Feb. 2024 | 2,8750 | 2,9850 | 2,8550 | 2,8550 | 2,8550 | 3.217 |
| 12. Feb. 2024 | 2,9010 | 2,9500 | 2,9000 | 2,9300 | 2,9300 | 4.848 |
| 09. Feb. 2024 | - | - | - | - | - | - |
| 08. Feb. 2024 | 2,5820 | 2,6850 | 2,5820 | 2,6850 | 2,6850 | 1.400 |
| 07. Feb. 2024 | 2,6580 | 2,6850 | 2,6420 | 2,6420 | 2,6420 | 1.260 |
| 06. Feb. 2024 | 2,5750 | 2,5893 | 2,5750 | 2,5893 | 2,5893 | 3.080 |
| 05. Feb. 2024 | 2,4220 | 2,4708 | 2,3920 | 2,4620 | 2,4620 | 1.875 |
| 02. Feb. 2024 | 2,4750 | 2,4750 | 2,4450 | 2,4680 | 2,4680 | 1.175 |
| 01. Feb. 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2.500 |
| 31. Jan. 2024 | 2,5105 | 2,5180 | 2,5105 | 2,5180 | 2,5180 | 11.554 |
| 30. Jan. 2024 | 2,5113 | 2,5150 | 2,5113 | 2,5150 | 2,5150 | 300 |
| 29. Jan. 2024 | 2,4724 | 2,6299 | 2,4724 | 2,6050 | 2,6050 | 12.652 |
| 26. Jan. 2024 | 2,5150 | 2,5180 | 2,4608 | 2,4950 | 2,4950 | 4.750 |
| 25. Jan. 2024 | 2,4180 | 2,4350 | 2,4180 | 2,4350 | 2,4350 | 300 |
| 24. Jan. 2024 | 2,4794 | 2,4794 | 2,3810 | 2,3894 | 2,3894 | 10.793 |
| 23. Jan. 2024 | 2,4694 | 2,4950 | 2,4350 | 2,4350 | 2,4350 | 8.600 |
| 22. Jan. 2024 | 2,4750 | 2,5289 | 2,4750 | 2,4980 | 2,4980 | 1.453 |
| 19. Jan. 2024 | 2,5088 | 2,5088 | 2,3450 | 2,3580 | 2,3580 | 45.916 |
| 18. Jan. 2024 | 2,7200 | 2,7200 | 2,4620 | 2,4650 | 2,4650 | 14.358 |
| 17. Jan. 2024 | 2,5501 | 2,6200 | 2,5501 | 2,6200 | 2,6200 | 10.128 |
| 16. Jan. 2024 | 2,7307 | 2,7313 | 2,6350 | 2,7193 | 2,7193 | 8.839 |
| 15. Jan. 2024 | - | - | - | - | - | - |
| 12. Jan. 2024 | 2,9006 | 2,9350 | 2,8013 | 2,8013 | 2,8013 | 6.518 |
| 11. Jan. 2024 | 2,7400 | 2,9850 | 2,7400 | 2,9800 | 2,9800 | 18.752 |
| 10. Jan. 2024 | 2,7900 | 2,7900 | 2,6313 | 2,7580 | 2,7580 | 58.118 |
| 09. Jan. 2024 | 2,3492 | 2,4250 | 2,3492 | 2,4050 | 2,4050 | 3.352 |
| 08. Jan. 2024 | 2,3920 | 2,3920 | 2,3401 | 2,3806 | 2,3806 | 11.033 |
| 05. Jan. 2024 | 2,5100 | 2,5100 | 2,4511 | 2,4850 | 2,4850 | 14.850 |
| 04. Jan. 2024 | 2,3872 | 2,6450 | 2,3588 | 2,5850 | 2,5850 | 10.085 |
| 03. Jan. 2024 | 2,2800 | 2,3280 | 2,2750 | 2,3280 | 2,3280 | 5.928 |
| 02. Jan. 2024 | 2,2800 | 2,2909 | 2,2800 | 2,2909 | 2,2909 | 1.927 |
| 29. Dez. 2023 | 2,3790 | 2,3790 | 2,3780 | 2,3780 | 2,3780 | 1.300 |
| 28. Dez. 2023 | 2,2514 | 2,4280 | 2,2514 | 2,4280 | 2,4280 | 3.098 |
| 27. Dez. 2023 | 2,2680 | 2,2680 | 2,2280 | 2,2400 | 2,2400 | 2.101 |
| 22. Dez. 2023 | - | - | - | - | - | - |
| 21. Dez. 2023 | 2,0750 | 2,1700 | 2,0720 | 2,1412 | 2,1412 | 14.300 |
| 20. Dez. 2023 | 2,0312 | 2,0500 | 2,0250 | 2,0280 | 2,0280 | 25.034 |
| 19. Dez. 2023 | 2,0250 | 2,0987 | 2,0250 | 2,0600 | 2,0600 | 19.432 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
