Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
37.906,19 -553,89 (-1,44%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.053,43 -2.331,44 (-3,74%) CMC Crypto 200
1.394,08 -30,02 (-2,11%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Xeris Biopharma Holdings, Inc. (XERS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,7800 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 712.900 |
| 23. Apr. 2024 | 1,8000 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 1.345.200 |
| 22. Apr. 2024 | 1,7200 | 1,8400 | 1,6900 | 1,7800 | 1,7800 | 1.319.000 |
| 19. Apr. 2024 | 1,7600 | 1,7800 | 1,6900 | 1,7400 | 1,7400 | 2.009.800 |
| 18. Apr. 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7600 | 1,7600 | 1.086.000 |
| 17. Apr. 2024 | 1,8000 | 1,8300 | 1,7500 | 1,7800 | 1,7800 | 1.521.100 |
| 16. Apr. 2024 | 1,8500 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 1.836.700 |
| 15. Apr. 2024 | 1,9000 | 1,9600 | 1,8300 | 1,8500 | 1,8500 | 1.773.700 |
| 12. Apr. 2024 | 2,0200 | 2,0500 | 1,8700 | 1,9100 | 1,9100 | 2.065.600 |
| 11. Apr. 2024 | 1,9700 | 2,0400 | 1,9600 | 2,0300 | 2,0300 | 1.506.400 |
| 10. Apr. 2024 | 1,9900 | 2,0100 | 1,9300 | 1,9800 | 1,9800 | 1.603.200 |
| 09. Apr. 2024 | 2,0100 | 2,0700 | 2,0100 | 2,0200 | 2,0200 | 862.200 |
| 08. Apr. 2024 | 2,0500 | 2,0600 | 1,9900 | 2,0200 | 2,0200 | 917.200 |
| 05. Apr. 2024 | 2,0400 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 1.046.900 |
| 04. Apr. 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0500 | 2,0500 | 1.603.300 |
| 03. Apr. 2024 | 2,0600 | 2,1100 | 2,0500 | 2,0800 | 2,0800 | 1.237.700 |
| 02. Apr. 2024 | 2,1100 | 2,1300 | 2,0600 | 2,0900 | 2,0900 | 943.700 |
| 01. Apr. 2024 | 2,2600 | 2,2600 | 2,1100 | 2,1400 | 2,1400 | 1.209.000 |
| 28. März 2024 | 2,1300 | 2,2800 | 2,1100 | 2,2100 | 2,2100 | 3.227.400 |
| 27. März 2024 | 2,0800 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 1.611.400 |
| 26. März 2024 | 2,1400 | 2,1600 | 2,0500 | 2,0500 | 2,0500 | 1.102.900 |
| 25. März 2024 | 2,1000 | 2,2100 | 2,0700 | 2,1100 | 2,1100 | 1.387.100 |
| 22. März 2024 | 2,1300 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 900.800 |
| 21. März 2024 | 2,1800 | 2,2200 | 2,1100 | 2,1300 | 2,1300 | 1.757.800 |
| 20. März 2024 | 2,1400 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 1.210.400 |
| 19. März 2024 | 2,1000 | 2,1900 | 2,1000 | 2,1500 | 2,1500 | 1.476.900 |
| 18. März 2024 | 2,2500 | 2,2500 | 2,1100 | 2,1300 | 2,1300 | 1.474.100 |
| 15. März 2024 | 2,1400 | 2,2800 | 2,1200 | 2,2300 | 2,2300 | 3.106.000 |
| 14. März 2024 | 2,1600 | 2,1700 | 2,0900 | 2,1300 | 2,1300 | 1.670.600 |
| 13. März 2024 | 2,1800 | 2,2600 | 2,1400 | 2,1800 | 2,1800 | 2.365.900 |
| 12. März 2024 | 2,2300 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 1.510.800 |
| 11. März 2024 | 2,3100 | 2,3800 | 2,1800 | 2,2500 | 2,2500 | 2.824.400 |
| 08. März 2024 | 2,4400 | 2,5500 | 2,3200 | 2,3500 | 2,3500 | 2.741.600 |
| 07. März 2024 | 2,5300 | 2,5400 | 2,3100 | 2,4400 | 2,4400 | 4.043.700 |
| 06. März 2024 | 3,0400 | 3,0400 | 2,4200 | 2,4800 | 2,4800 | 8.388.800 |
| 05. März 2024 | 3,0300 | 3,1600 | 2,9700 | 3,0800 | 3,0800 | 2.394.900 |
| 04. März 2024 | 3,2400 | 3,2500 | 3,0300 | 3,0400 | 3,0400 | 2.602.500 |
| 01. März 2024 | 3,1300 | 3,2600 | 3,0900 | 3,1800 | 3,1800 | 2.646.000 |
| 29. Feb. 2024 | 3,1100 | 3,1900 | 3,0500 | 3,0800 | 3,0800 | 1.523.800 |
| 28. Feb. 2024 | 3,1400 | 3,1500 | 3,0000 | 3,0200 | 3,0200 | 1.597.900 |
| 27. Feb. 2024 | 3,1700 | 3,2100 | 3,0900 | 3,1300 | 3,1300 | 1.932.400 |
| 26. Feb. 2024 | 2,9900 | 3,2400 | 2,9600 | 3,1100 | 3,1100 | 3.206.500 |
| 23. Feb. 2024 | 3,0400 | 3,1100 | 2,9600 | 3,0100 | 3,0100 | 2.538.800 |
| 22. Feb. 2024 | 3,0400 | 3,1600 | 3,0100 | 3,0400 | 3,0400 | 1.996.700 |
| 21. Feb. 2024 | 3,2100 | 3,2300 | 2,9500 | 3,0000 | 3,0000 | 1.708.200 |
| 20. Feb. 2024 | 3,2000 | 3,2500 | 3,1300 | 3,1600 | 3,1600 | 1.762.500 |
| 16. Feb. 2024 | 3,1900 | 3,2500 | 3,1600 | 3,2200 | 3,2200 | 1.691.900 |
| 15. Feb. 2024 | 3,2100 | 3,2600 | 3,1300 | 3,2100 | 3,2100 | 2.824.600 |
| 14. Feb. 2024 | 2,9300 | 3,2400 | 2,9000 | 3,2100 | 3,2100 | 4.129.100 |
| 13. Feb. 2024 | 2,8600 | 3,0100 | 2,7600 | 2,8700 | 2,8700 | 2.824.700 |
| 12. Feb. 2024 | 2,8700 | 2,9700 | 2,8500 | 2,9500 | 2,9500 | 1.567.300 |
| 09. Feb. 2024 | 2,7300 | 2,8700 | 2,7200 | 2,8700 | 2,8700 | 2.156.800 |
| 08. Feb. 2024 | 2,6200 | 2,7300 | 2,5600 | 2,7300 | 2,7300 | 1.416.900 |
| 07. Feb. 2024 | 2,6600 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 1.509.900 |
| 06. Feb. 2024 | 2,4800 | 2,6400 | 2,4700 | 2,6400 | 2,6400 | 1.626.200 |
| 05. Feb. 2024 | 2,4500 | 2,5100 | 2,3900 | 2,4700 | 2,4700 | 1.090.400 |
| 02. Feb. 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 1.272.300 |
| 01. Feb. 2024 | 2,5000 | 2,5600 | 2,4300 | 2,5100 | 2,5100 | 1.247.500 |
| 31. Jan. 2024 | 2,5200 | 2,5900 | 2,4600 | 2,4600 | 2,4600 | 1.419.700 |
| 30. Jan. 2024 | 2,6300 | 2,6400 | 2,5000 | 2,5200 | 2,5200 | 1.121.100 |
| 29. Jan. 2024 | 2,5000 | 2,6700 | 2,4500 | 2,6600 | 2,6600 | 1.714.700 |
| 26. Jan. 2024 | 2,4600 | 2,5300 | 2,4300 | 2,4900 | 2,4900 | 1.275.100 |
| 25. Jan. 2024 | 2,3800 | 2,4700 | 2,3500 | 2,4600 | 2,4600 | 1.367.900 |
| 24. Jan. 2024 | 2,4800 | 2,5100 | 2,3500 | 2,3600 | 2,3600 | 1.399.000 |
| 23. Jan. 2024 | 2,5000 | 2,5200 | 2,4000 | 2,4300 | 2,4300 | 949.500 |
| 22. Jan. 2024 | 2,4100 | 2,5300 | 2,4100 | 2,5000 | 2,5000 | 1.546.100 |
| 19. Jan. 2024 | 2,4800 | 2,5200 | 2,3400 | 2,4100 | 2,4100 | 2.664.800 |
| 18. Jan. 2024 | 2,7200 | 2,7400 | 2,4300 | 2,4800 | 2,4800 | 2.414.600 |
| 17. Jan. 2024 | 2,6000 | 2,6600 | 2,5200 | 2,6300 | 2,6300 | 2.850.700 |
| 16. Jan. 2024 | 2,7400 | 2,7900 | 2,6200 | 2,6500 | 2,6500 | 3.477.000 |
| 12. Jan. 2024 | 2,9300 | 2,9700 | 2,7600 | 2,7700 | 2,7700 | 3.112.100 |
| 11. Jan. 2024 | 2,7900 | 3,0200 | 2,7300 | 2,9300 | 2,9300 | 6.420.100 |
| 10. Jan. 2024 | 2,7800 | 2,8100 | 2,6200 | 2,8000 | 2,8000 | 11.396.600 |
| 09. Jan. 2024 | 2,3500 | 2,4700 | 2,3300 | 2,4100 | 2,4100 | 1.428.600 |
| 08. Jan. 2024 | 2,4500 | 2,4500 | 2,3200 | 2,3800 | 2,3800 | 1.856.900 |
| 05. Jan. 2024 | 2,5100 | 2,5400 | 2,4300 | 2,4500 | 2,4500 | 2.564.400 |
| 04. Jan. 2024 | 2,3900 | 2,6700 | 2,3200 | 2,5300 | 2,5300 | 5.420.800 |
| 03. Jan. 2024 | 2,2400 | 2,3400 | 2,1800 | 2,2400 | 2,2400 | 1.274.900 |
| 02. Jan. 2024 | 2,3100 | 2,3400 | 2,2400 | 2,2700 | 2,2700 | 1.204.100 |
| 29. Dez. 2023 | 2,3500 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 1.195.800 |
| 28. Dez. 2023 | 2,2900 | 2,4400 | 2,2500 | 2,3600 | 2,3600 | 1.679.800 |
| 27. Dez. 2023 | 2,2500 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | 1.361.000 |
| 26. Dez. 2023 | 2,1200 | 2,2600 | 2,0800 | 2,2300 | 2,2300 | 1.902.900 |
| 22. Dez. 2023 | 2,1200 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 2.688.500 |
| 21. Dez. 2023 | 2,0800 | 2,1800 | 2,0200 | 2,1000 | 2,1000 | 2.307.700 |
| 20. Dez. 2023 | 2,0600 | 2,0700 | 1,9800 | 2,0100 | 2,0100 | 1.887.600 |
| 19. Dez. 2023 | 1,9900 | 2,1200 | 1,9900 | 2,0500 | 2,0500 | 1.183.400 |
| 18. Dez. 2023 | 2,0200 | 2,0500 | 1,9600 | 1,9800 | 1,9800 | 1.103.200 |
| 15. Dez. 2023 | 2,1700 | 2,2100 | 2,0100 | 2,0200 | 2,0200 | 2.222.400 |
| 14. Dez. 2023 | 2,1200 | 2,2200 | 2,0500 | 2,1800 | 2,1800 | 2.542.800 |
| 13. Dez. 2023 | 1,9500 | 2,1600 | 1,9300 | 2,1200 | 2,1200 | 2.080.100 |
| 12. Dez. 2023 | 1,9500 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 457.000 |
| 11. Dez. 2023 | 2,0500 | 2,0500 | 1,9200 | 1,9200 | 1,9200 | 812.500 |
| 08. Dez. 2023 | 1,9400 | 2,0500 | 1,9100 | 2,0300 | 2,0300 | 779.300 |
| 07. Dez. 2023 | 1,9200 | 1,9600 | 1,8800 | 1,9400 | 1,9400 | 524.500 |
| 06. Dez. 2023 | 1,8800 | 1,9400 | 1,8100 | 1,9200 | 1,9200 | 1.766.400 |
| 05. Dez. 2023 | 1,9000 | 1,9500 | 1,8400 | 1,8600 | 1,8600 | 1.489.400 |
| 04. Dez. 2023 | 1,8600 | 1,9600 | 1,8000 | 1,8900 | 1,8900 | 1.297.600 |
| 01. Dez. 2023 | 1,8400 | 1,9100 | 1,7800 | 1,8900 | 1,8900 | 1.212.700 |
| 30. Nov. 2023 | 1,9100 | 1,9800 | 1,8300 | 1,8600 | 1,8600 | 1.196.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
