11,980$
-9,79%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,37 | 13,38 | 11,74 | 11,98 | -9,79% | 140.253,00 |
| 08.05.2025 | 12,71 | 13,45 | 12,61 | 13,28 | 6,50% | 97.303,00 |
| 07.05.2025 | 12,21 | 12,50 | 12,11 | 12,47 | 2,21% | 63.232,00 |
| 06.05.2025 | 12,56 | 12,56 | 12,10 | 12,20 | -2,56% | 61.029,00 |
| 05.05.2025 | 12,45 | 12,62 | 12,45 | 12,52 | -1,57% | 22.881,00 |
| 02.05.2025 | 12,55 | 12,75 | 12,30 | 12,72 | 3,67% | 49.903,00 |
| 01.05.2025 | 11,96 | 12,41 | 11,96 | 12,27 | 0,57% | 40.693,00 |
| 30.04.2025 | 12,37 | 12,37 | 11,96 | 12,20 | -2,79% | 30.275,00 |
| 29.04.2025 | 12,26 | 12,56 | 12,20 | 12,55 | 1,54% | 40.400,00 |
| 28.04.2025 | 12,10 | 12,38 | 12,01 | 12,36 | 4,04% | 64.049,00 |
| 25.04.2025 | 11,81 | 11,89 | 11,54 | 11,88 | 1,02% | 37.981,00 |
| 24.04.2025 | 11,42 | 11,85 | 11,32 | 11,76 | 4,67% | 42.809,00 |
| 23.04.2025 | 11,59 | 11,76 | 11,23 | 11,24 | 0,22% | 44.959,00 |
| 22.04.2025 | 11,15 | 11,28 | 11,00 | 11,21 | 2,56% | 58.376,00 |
| 21.04.2025 | 11,25 | 11,25 | 10,84 | 10,93 | -3,45% | 40.563,00 |
| 17.04.2025 | 11,20 | 11,39 | 11,03 | 11,32 | -0,18% | 55.482,00 |
| 16.04.2025 | 11,76 | 11,93 | 11,24 | 11,34 | -4,79% | 104.930,00 |
| 15.04.2025 | 12,04 | 12,06 | 11,64 | 11,91 | 0,00% | 47.448,00 |
| 14.04.2025 | 12,46 | 12,46 | 11,74 | 11,91 | -3,33% | 53.611,00 |
| 11.04.2025 | 11,90 | 12,32 | 11,65 | 12,32 | 2,52% | 51.276,00 |
| 10.04.2025 | 12,05 | 12,22 | 11,76 | 12,02 | -5,00% | 53.208,00 |
| 09.04.2025 | 11,55 | 12,65 | 11,44 | 12,65 | 9,36% | 98.049,00 |
| 08.04.2025 | 12,19 | 12,19 | 11,19 | 11,57 | -4,25% | 113.818,00 |
| 07.04.2025 | 11,65 | 12,56 | 11,50 | 12,08 | 0,67% | 81.821,00 |
| 04.04.2025 | 12,24 | 12,24 | 11,39 | 12,00 | -2,91% | 136.111,00 |
| 03.04.2025 | 12,44 | 12,54 | 12,19 | 12,36 | -1,20% | 76.853,00 |
| 02.04.2025 | 12,37 | 12,77 | 12,36 | 12,51 | -1,03% | 38.769,00 |
| 01.04.2025 | 12,70 | 13,15 | 12,58 | 12,64 | -0,94% | 38.423,00 |
| 31.03.2025 | 12,06 | 12,85 | 11,89 | 12,76 | 3,91% | 31.169,00 |
| 28.03.2025 | 12,26 | 12,31 | 12,08 | 12,28 | -1,13% | 31.503,00 |
| 27.03.2025 | 12,47 | 12,70 | 12,31 | 12,42 | -0,72% | 37.734,00 |
| 26.03.2025 | 12,59 | 12,62 | 12,35 | 12,51 | -1,07% | 34.962,00 |
| 25.03.2025 | 12,91 | 13,00 | 12,64 | 12,65 | -1,67% | 42.425,00 |
| 24.03.2025 | 13,01 | 13,04 | 12,57 | 12,86 | 0,39% | 43.660,00 |
| 21.03.2025 | 13,03 | 13,12 | 12,71 | 12,81 | -3,10% | 92.013,00 |
| 20.03.2025 | 13,51 | 13,60 | 13,19 | 13,22 | -2,94% | 48.445,00 |
| 19.03.2025 | 13,46 | 13,68 | 13,33 | 13,62 | 1,04% | 53.075,00 |
| 18.03.2025 | 13,52 | 13,52 | 13,11 | 13,48 | -1,06% | 41.203,00 |
| 17.03.2025 | 13,36 | 13,75 | 13,10 | 13,63 | 3,56% | 60.455,00 |
| 14.03.2025 | 12,97 | 13,30 | 12,77 | 13,16 | 1,28% | 42.222,00 |
| 13.03.2025 | 13,77 | 13,77 | 12,65 | 12,99 | -3,78% | 41.442,00 |
| 12.03.2025 | 14,29 | 14,29 | 13,30 | 13,50 | -5,79% | 72.389,00 |
| 11.03.2025 | 13,80 | 14,46 | 13,40 | 14,33 | 2,58% | 124.241,00 |
| 10.03.2025 | 12,87 | 13,97 | 12,84 | 13,97 | 9,57% | 83.945,00 |
| 07.03.2025 | 12,93 | 13,14 | 12,55 | 12,75 | -1,24% | 83.737,00 |
| 06.03.2025 | 13,03 | 13,15 | 12,74 | 12,91 | -0,77% | 51.092,00 |
| 05.03.2025 | 12,76 | 13,13 | 12,62 | 13,01 | 3,25% | 47.741,00 |
| 04.03.2025 | 12,94 | 12,99 | 12,14 | 12,60 | -2,02% | 59.515,00 |
| 03.03.2025 | 13,34 | 13,67 | 12,83 | 12,86 | -4,53% | 47.762,00 |
| 28.02.2025 | 13,14 | 13,57 | 13,04 | 13,47 | 0,45% | 44.144,00 |
| 27.02.2025 | 13,69 | 13,82 | 13,27 | 13,41 | -3,59% | 84.056,00 |
| 26.02.2025 | 13,70 | 14,35 | 13,57 | 13,91 | 4,67% | 102.519,00 |
| 25.02.2025 | 13,73 | 13,76 | 13,26 | 13,29 | -3,13% | 88.873,00 |
| 24.02.2025 | 14,07 | 14,41 | 13,68 | 13,72 | -2,35% | 43.558,00 |
| 21.02.2025 | 14,39 | 14,42 | 13,80 | 14,05 | -2,43% | 57.012,00 |
| 20.02.2025 | 15,48 | 15,72 | 14,38 | 14,40 | -6,95% | 58.600,00 |
| 19.02.2025 | 15,27 | 15,61 | 15,12 | 15,48 | 1,01% | 33.701,00 |
| 18.02.2025 | 14,85 | 15,40 | 14,81 | 15,32 | 3,23% | 72.784,00 |
| 14.02.2025 | 16,10 | 16,40 | 14,56 | 14,84 | -8,05% | 48.681,00 |
| 13.02.2025 | 16,70 | 16,75 | 16,08 | 16,14 | -3,00% | 19.966,00 |
| 12.02.2025 | 17,30 | 17,30 | 16,58 | 16,64 | -4,91% | 36.192,00 |
| 11.02.2025 | 17,37 | 18,07 | 17,32 | 17,50 | 0,00% | 68.603,00 |
| 10.02.2025 | 17,21 | 17,75 | 17,16 | 17,50 | 0,46% | 39.713,00 |
| 07.02.2025 | 17,78 | 17,78 | 17,09 | 17,42 | -1,69% | 65.658,00 |
| 06.02.2025 | 17,10 | 18,12 | 16,38 | 17,72 | -2,74% | 104.994,00 |
| 05.02.2025 | 18,19 | 18,58 | 18,04 | 18,22 | -0,44% | 34.426,00 |
| 04.02.2025 | 17,91 | 18,38 | 17,75 | 18,30 | 1,89% | 25.288,00 |
| 03.02.2025 | 17,75 | 18,23 | 17,42 | 17,96 | 0,11% | 38.254,00 |
| 31.01.2025 | 18,42 | 18,54 | 17,73 | 17,94 | -2,29% | 38.060,00 |
| 30.01.2025 | 18,56 | 18,86 | 18,22 | 18,36 | -0,22% | 19.686,00 |
| 29.01.2025 | 18,79 | 18,98 | 18,29 | 18,40 | -3,21% | 21.693,00 |
| 28.01.2025 | 19,34 | 19,37 | 18,98 | 19,01 | -2,01% | 28.541,00 |
| 27.01.2025 | 19,00 | 19,67 | 19,00 | 19,40 | 2,21% | 19.531,00 |
| 24.01.2025 | 18,94 | 19,22 | 18,77 | 18,98 | -0,73% | 25.166,00 |
| 23.01.2025 | 18,79 | 19,15 | 18,49 | 19,12 | 2,08% | 31.474,00 |
| 22.01.2025 | 18,25 | 18,81 | 18,15 | 18,73 | 0,64% | 29.441,00 |
| 21.01.2025 | 18,96 | 19,16 | 18,38 | 18,61 | -0,27% | 54.792,00 |
| 17.01.2025 | 18,97 | 19,04 | 18,56 | 18,66 | -0,82% | 34.402,00 |
| 16.01.2025 | 19,20 | 19,35 | 18,56 | 18,82 | -2,97% | 33.498,00 |
| 15.01.2025 | 20,49 | 20,49 | 19,17 | 19,39 | -3,58% | 40.181,00 |
| 14.01.2025 | 20,15 | 20,43 | 19,57 | 20,11 | 1,00% | 44.862,00 |
| 13.01.2025 | 19,42 | 19,94 | 19,40 | 19,91 | 2,26% | 23.128,00 |
| 10.01.2025 | 20,06 | 20,06 | 19,16 | 19,47 | -3,83% | 23.015,00 |
| 08.01.2025 | 19,54 | 20,25 | 19,45 | 20,25 | 2,35% | 35.623,00 |
| 07.01.2025 | 20,65 | 21,11 | 19,45 | 19,78 | -5,54% | 52.968,00 |
| 06.01.2025 | 20,78 | 21,22 | 20,60 | 20,94 | 2,15% | 43.983,00 |
| 03.01.2025 | 20,10 | 20,77 | 20,10 | 20,50 | 1,61% | 19.806,00 |
| 02.01.2025 | 20,65 | 21,08 | 19,99 | 20,18 | -2,30% | 141.903,00 |
| 31.12.2024 | 20,54 | 20,96 | 20,46 | 20,65 | 0,73% | 40.480,00 |
| 30.12.2024 | 20,42 | 20,79 | 20,26 | 20,50 | -1,16% | 25.111,00 |
| 27.12.2024 | 20,44 | 20,86 | 20,34 | 20,74 | -0,43% | 52.771,00 |
| 26.12.2024 | 20,26 | 20,86 | 20,16 | 20,83 | 2,81% | 26.741,00 |
| 24.12.2024 | 20,40 | 20,42 | 20,18 | 20,26 | -0,59% | 24.312,00 |
| 23.12.2024 | 20,40 | 20,80 | 19,96 | 20,38 | 0,69% | 49.581,00 |
| 20.12.2024 | 19,70 | 20,43 | 19,48 | 20,24 | 1,28% | 99.465,00 |
| 19.12.2024 | 19,86 | 20,44 | 19,75 | 19,99 | 0,28% | 64.020,00 |
| 18.12.2024 | 19,66 | 20,04 | 19,04 | 19,93 | 0,50% | 78.397,00 |
| 17.12.2024 | 19,79 | 20,19 | 19,61 | 19,83 | -0,80% | 49.896,00 |
| 16.12.2024 | 19,32 | 20,02 | 19,20 | 19,99 | 2,83% | 23.018,00 |
| 13.12.2024 | 19,68 | 19,68 | 19,28 | 19,44 | -1,17% | 27.750,00 |