10,480$
1,50%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 10,42 | 10,63 | 10,33 | 10,48 | 1,50% | 92.785,00 |
| 25.02.2026 | 10,39 | 10,52 | 10,11 | 10,33 | 0,34% | 61.628,00 |
| 24.02.2026 | 10,62 | 10,77 | 10,24 | 10,29 | -2,65% | 119.054,00 |
| 23.02.2026 | 10,67 | 10,76 | 10,46 | 10,57 | -1,49% | 57.399,00 |
| 20.02.2026 | 10,55 | 10,87 | 10,49 | 10,73 | 1,71% | 84.267,00 |
| 19.02.2026 | 10,49 | 10,66 | 10,37 | 10,55 | 0,48% | 165.488,00 |
| 18.02.2026 | 10,25 | 10,56 | 10,25 | 10,50 | 2,14% | 60.585,00 |
| 17.02.2026 | 10,19 | 10,43 | 10,13 | 10,28 | 1,08% | 73.323,00 |
| 13.02.2026 | 10,15 | 10,37 | 9,96 | 10,17 | 1,55% | 104.756,00 |
| 12.02.2026 | 10,28 | 10,39 | 9,93 | 10,02 | -0,50% | 142.135,00 |
| 11.02.2026 | 10,17 | 10,23 | 9,98 | 10,07 | -2,28% | 108.615,00 |
| 10.02.2026 | 10,34 | 10,49 | 10,10 | 10,30 | -0,10% | 189.737,00 |
| 09.02.2026 | 10,85 | 10,85 | 10,05 | 10,31 | -5,37% | 228.193,00 |
| 06.02.2026 | 10,58 | 11,06 | 10,52 | 10,90 | 4,11% | 151.961,00 |
| 05.02.2026 | 12,45 | 13,37 | 9,95 | 10,47 | -7,80% | 557.559,00 |
| 04.02.2026 | 11,02 | 11,55 | 11,02 | 11,35 | 3,94% | 123.883,00 |
| 03.02.2026 | 11,08 | 11,38 | 10,81 | 10,92 | -0,27% | 93.699,00 |
| 02.02.2026 | 10,62 | 11,18 | 10,62 | 10,95 | 2,91% | 53.021,00 |
| 30.01.2026 | 10,39 | 10,64 | 10,32 | 10,64 | 3,05% | 69.831,00 |
| 29.01.2026 | 10,25 | 10,41 | 9,98 | 10,33 | 1,23% | 70.506,00 |
| 28.01.2026 | 10,45 | 10,46 | 10,17 | 10,20 | -1,97% | 59.903,00 |
| 27.01.2026 | 10,67 | 10,67 | 10,34 | 10,41 | -3,21% | 74.712,00 |
| 26.01.2026 | 10,90 | 10,94 | 10,59 | 10,75 | -1,83% | 82.638,00 |
| 23.01.2026 | 12,02 | 12,06 | 10,93 | 10,95 | -9,43% | 85.744,00 |
| 22.01.2026 | 12,25 | 12,48 | 12,09 | 12,09 | -1,83% | 33.197,00 |
| 21.01.2026 | 12,36 | 12,42 | 12,13 | 12,32 | 0,20% | 43.975,00 |
| 20.01.2026 | 12,16 | 12,40 | 12,02 | 12,29 | -0,89% | 72.101,00 |
| 16.01.2026 | 12,59 | 12,59 | 12,30 | 12,40 | -1,67% | 38.919,00 |
| 15.01.2026 | 12,72 | 12,85 | 12,58 | 12,61 | -1,10% | 57.617,00 |
| 14.01.2026 | 12,66 | 12,87 | 12,59 | 12,75 | 0,67% | 35.479,00 |
| 13.01.2026 | 12,99 | 13,00 | 12,51 | 12,67 | -1,36% | 48.873,00 |
| 12.01.2026 | 12,69 | 12,86 | 12,55 | 12,84 | 0,55% | 41.186,00 |
| 09.01.2026 | 12,87 | 12,97 | 12,28 | 12,77 | 0,08% | 91.527,00 |
| 08.01.2026 | 12,43 | 12,76 | 12,25 | 12,76 | 2,16% | 48.697,00 |
| 07.01.2026 | 12,37 | 12,62 | 12,19 | 12,49 | 0,77% | 65.563,00 |
| 06.01.2026 | 11,61 | 12,43 | 11,57 | 12,40 | 6,58% | 64.639,00 |
| 05.01.2026 | 11,66 | 11,78 | 11,38 | 11,63 | -0,13% | 48.378,00 |
| 02.01.2026 | 11,95 | 11,95 | 11,64 | 11,65 | -2,14% | 44.673,00 |
| 31.12.2025 | 12,03 | 12,06 | 11,85 | 11,90 | -1,53% | 36.567,00 |
| 30.12.2025 | 11,86 | 12,15 | 11,86 | 12,09 | 1,81% | 39.105,00 |
| 29.12.2025 | 11,95 | 12,12 | 11,79 | 11,87 | -1,08% | 33.205,00 |
| 26.12.2025 | 12,05 | 12,05 | 11,93 | 12,00 | -0,66% | 33.668,00 |
| 24.12.2025 | 12,01 | 12,16 | 11,95 | 12,08 | 1,38% | 24.826,00 |
| 23.12.2025 | 11,98 | 12,06 | 11,86 | 11,92 | -0,46% | 47.367,00 |
| 22.12.2025 | 11,86 | 12,29 | 11,86 | 11,97 | 1,79% | 55.384,00 |
| 19.12.2025 | 11,84 | 11,91 | 11,66 | 11,76 | 0,33% | 73.444,00 |
| 18.12.2025 | 11,89 | 12,08 | 11,70 | 11,72 | -0,68% | 76.567,00 |
| 17.12.2025 | 11,82 | 12,31 | 11,80 | 11,80 | -0,92% | 67.865,00 |
| 16.12.2025 | 11,90 | 12,06 | 11,65 | 11,91 | -0,21% | 92.997,00 |
| 15.12.2025 | 11,84 | 12,07 | 11,73 | 11,94 | 1,23% | 136.101,00 |
| 12.12.2025 | 11,77 | 12,11 | 11,54 | 11,79 | -1,42% | 105.549,00 |
| 11.12.2025 | 11,71 | 12,00 | 11,63 | 11,96 | 3,59% | 136.066,00 |
| 10.12.2025 | 11,17 | 11,79 | 11,11 | 11,55 | 3,82% | 73.727,00 |
| 09.12.2025 | 11,07 | 11,32 | 11,03 | 11,12 | 0,68% | 54.887,00 |
| 08.12.2025 | 11,79 | 11,79 | 11,04 | 11,05 | -5,60% | 114.690,00 |
| 05.12.2025 | 11,41 | 11,89 | 11,41 | 11,70 | 0,17% | 103.253,00 |
| 04.12.2025 | 11,97 | 12,00 | 11,50 | 11,68 | -2,42% | 108.603,00 |
| 03.12.2025 | 12,42 | 12,56 | 11,90 | 11,97 | -2,74% | 72.694,00 |
| 02.12.2025 | 12,34 | 12,44 | 12,13 | 12,31 | -0,35% | 72.183,00 |
| 01.12.2025 | 12,53 | 12,78 | 12,35 | 12,35 | -3,21% | 32.923,00 |
| 28.11.2025 | 12,26 | 12,86 | 12,26 | 12,76 | 1,07% | 75.125,00 |
| 26.11.2025 | 13,36 | 13,36 | 12,10 | 12,63 | -7,03% | 345.554,00 |
| 25.11.2025 | 14,21 | 14,59 | 13,13 | 13,58 | -7,18% | 143.847,00 |
| 24.11.2025 | 14,44 | 14,71 | 14,30 | 14,63 | 0,31% | 82.020,00 |
| 21.11.2025 | 13,75 | 14,81 | 13,75 | 14,59 | 6,30% | 81.056,00 |
| 20.11.2025 | 14,26 | 14,40 | 13,61 | 13,72 | -2,97% | 45.495,00 |
| 19.11.2025 | 14,21 | 14,23 | 13,86 | 14,14 | -0,49% | 72.783,00 |
| 18.11.2025 | 14,09 | 14,57 | 14,06 | 14,21 | -0,77% | 89.397,00 |
| 17.11.2025 | 14,50 | 14,64 | 14,24 | 14,32 | -1,51% | 34.243,00 |
| 14.11.2025 | 14,30 | 14,60 | 14,12 | 14,54 | 0,83% | 55.727,00 |
| 13.11.2025 | 14,47 | 14,81 | 14,33 | 14,42 | -0,55% | 39.918,00 |
| 12.11.2025 | 14,22 | 14,89 | 14,22 | 14,50 | 1,93% | 74.263,00 |
| 11.11.2025 | 13,67 | 14,39 | 13,67 | 14,23 | 4,06% | 31.150,00 |
| 10.11.2025 | 13,85 | 13,87 | 13,58 | 13,67 | -0,94% | 22.066,00 |
| 07.11.2025 | 13,44 | 13,93 | 13,44 | 13,80 | 2,56% | 56.606,00 |
| 06.11.2025 | 13,84 | 13,84 | 13,30 | 13,46 | -3,13% | 38.919,00 |
| 05.11.2025 | 13,65 | 13,91 | 13,35 | 13,89 | 2,74% | 40.554,00 |
| 04.11.2025 | 13,35 | 13,78 | 13,30 | 13,52 | 0,75% | 57.122,00 |
| 03.11.2025 | 13,14 | 13,53 | 13,03 | 13,42 | 0,60% | 45.152,00 |
| 31.10.2025 | 13,41 | 13,58 | 13,27 | 13,34 | -2,27% | 81.422,00 |
| 30.10.2025 | 13,45 | 13,76 | 13,40 | 13,65 | 0,81% | 54.408,00 |
| 29.10.2025 | 13,92 | 14,26 | 13,52 | 13,54 | -3,42% | 54.951,00 |
| 28.10.2025 | 14,08 | 14,25 | 13,79 | 14,02 | -0,28% | 42.360,00 |
| 27.10.2025 | 14,42 | 14,42 | 13,98 | 14,06 | -1,75% | 41.174,00 |
| 24.10.2025 | 14,16 | 14,37 | 14,15 | 14,31 | 1,24% | 35.908,00 |
| 23.10.2025 | 14,27 | 14,29 | 13,98 | 14,14 | -0,69% | 35.532,00 |
| 22.10.2025 | 14,38 | 14,55 | 14,13 | 14,23 | -0,61% | 81.533,00 |
| 21.10.2025 | 14,09 | 14,41 | 14,01 | 14,32 | 5,60% | 39.779,00 |
| 17.10.2025 | 13,63 | 13,77 | 13,50 | 13,56 | -0,80% | 67.035,00 |
| 16.10.2025 | 14,01 | 14,13 | 13,65 | 13,67 | -1,58% | 40.684,00 |
| 15.10.2025 | 13,53 | 14,02 | 13,53 | 13,89 | 2,51% | 50.188,00 |
| 14.10.2025 | 13,17 | 13,59 | 13,17 | 13,55 | 1,50% | 50.292,00 |
| 13.10.2025 | 13,72 | 13,72 | 13,35 | 13,35 | -0,07% | 27.309,00 |
| 10.10.2025 | 13,56 | 13,60 | 13,11 | 13,36 | -1,91% | 44.682,00 |
| 09.10.2025 | 13,85 | 14,05 | 13,58 | 13,62 | -1,59% | 32.005,00 |
| 08.10.2025 | 13,93 | 13,93 | 13,67 | 13,84 | 0,51% | 31.168,00 |
| 07.10.2025 | 14,22 | 14,27 | 13,76 | 13,77 | -2,82% | 27.876,00 |
| 06.10.2025 | 14,56 | 14,70 | 14,15 | 14,17 | -1,12% | 43.851,00 |
| 03.10.2025 | 14,49 | 14,74 | 14,25 | 14,33 | 0,49% | 43.062,00 |
| 02.10.2025 | 14,71 | 14,72 | 14,20 | 14,26 | -2,99% | 39.159,00 |