6,415$
3,14%
Echtzeit-Aktienkurs Embecta Corp
Bid:
Ask:
Aktienkurse zur Embecta Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,29 | 6,52 | 6,27 | 6,42 | 3,30% | 746.136,00 |
| 19.10.2026 | 6,40 | 6,40 | 6,20 | 6,21 | -0,96% | 899.656,00 |
| 16.10.2026 | 6,51 | 6,53 | 6,26 | 6,27 | -2,79% | 622.681,00 |
| 15.10.2026 | 6,19 | 6,58 | 6,19 | 6,45 | 4,37% | 983.709,00 |
| 14.10.2026 | 6,19 | 6,25 | 6,11 | 6,18 | -0,32% | 651.477,00 |
| 13.10.2026 | 6,01 | 6,24 | 5,93 | 6,20 | 3,51% | 732.864,00 |
| 12.10.2026 | 5,77 | 6,11 | 5,77 | 5,99 | 5,36% | 1.053.590,00 |
| 09.10.2026 | 5,74 | 5,95 | 5,67 | 5,69 | -1,13% | 583.106,00 |
| 08.10.2026 | 5,89 | 5,97 | 5,73 | 5,75 | -2,71% | 1.138.972,00 |
| 07.10.2026 | 5,86 | 6,16 | 5,86 | 5,91 | -0,67% | 994.131,00 |
| 06.10.2026 | 5,90 | 6,15 | 5,80 | 5,95 | 1,19% | 1.205.990,00 |
| 05.10.2026 | 5,59 | 5,97 | 5,57 | 5,88 | 4,07% | 1.044.772,00 |
| 02.10.2026 | 5,79 | 5,82 | 5,49 | 5,65 | -2,42% | 1.143.216,00 |
| 01.10.2026 | 5,74 | 5,96 | 5,65 | 5,79 | 2,30% | 1.048.084,00 |
| 30.09.2026 | 5,81 | 5,90 | 5,63 | 5,66 | -1,74% | 1.417.513,00 |
| 29.09.2026 | 5,93 | 5,96 | 5,65 | 5,76 | -2,87% | 990.901,00 |
| 28.09.2026 | 5,83 | 5,98 | 5,76 | 5,93 | 0,51% | 680.936,00 |
| 25.09.2026 | 5,67 | 5,93 | 5,63 | 5,90 | 4,98% | 791.824,00 |
| 24.09.2026 | 5,63 | 5,72 | 5,45 | 5,62 | 0,72% | 925.857,00 |
| 23.09.2026 | 5,59 | 5,66 | 5,54 | 5,58 | -0,18% | 692.065,00 |
| 22.09.2026 | 5,38 | 5,61 | 5,38 | 5,59 | 5,47% | 681.309,00 |
| 21.09.2026 | 5,24 | 5,35 | 5,13 | 5,30 | 0,19% | 930.267,00 |
| 18.09.2026 | 5,13 | 5,30 | 5,09 | 5,29 | 1,93% | 3.516.915,00 |
| 17.09.2026 | 5,18 | 5,22 | 5,07 | 5,19 | 1,17% | 570.883,00 |
| 16.09.2026 | 5,09 | 5,29 | 5,09 | 5,13 | 0,79% | 718.227,00 |
| 15.09.2026 | 5,21 | 5,29 | 5,04 | 5,09 | -2,86% | 703.339,00 |
| 14.09.2026 | 5,00 | 5,30 | 4,98 | 5,24 | 6,07% | 908.749,00 |
| 11.09.2026 | 4,93 | 5,04 | 4,89 | 4,94 | 1,02% | 1.133.390,00 |
| 10.09.2026 | 5,05 | 5,07 | 4,87 | 4,89 | -4,49% | 1.375.212,00 |
| 09.09.2026 | 5,45 | 5,60 | 5,06 | 5,12 | -7,75% | 1.528.205,00 |
| 08.09.2026 | 5,71 | 5,76 | 5,48 | 5,55 | -4,31% | 1.360.725,00 |
| 04.09.2026 | 5,63 | 5,91 | 5,60 | 5,80 | 1,93% | 1.001.178,00 |
| 03.09.2026 | 5,70 | 5,77 | 5,51 | 5,69 | 0,09% | 1.160.095,00 |
| 02.09.2026 | 5,27 | 5,70 | 5,27 | 5,69 | 8,29% | 1.301.434,00 |
| 01.09.2026 | 5,07 | 5,32 | 5,06 | 5,25 | 2,14% | 2.090.339,00 |
| 31.08.2026 | 5,00 | 5,24 | 4,92 | 5,14 | 1,78% | 2.765.941,00 |
| 28.08.2026 | 5,03 | 5,18 | 4,99 | 5,05 | 1,61% | 1.473.295,00 |
| 27.08.2026 | 5,00 | 5,00 | 4,80 | 4,97 | 0,20% | 952.637,00 |
| 26.08.2026 | 4,98 | 5,02 | 4,89 | 4,96 | -1,39% | 817.063,00 |
| 25.08.2026 | 4,99 | 5,04 | 4,88 | 5,03 | 0,80% | 1.287.688,00 |
| 24.08.2026 | 5,20 | 5,28 | 4,95 | 4,99 | -4,59% | 991.821,00 |
| 21.08.2026 | 5,45 | 5,47 | 5,12 | 5,23 | -4,39% | 1.126.878,00 |
| 20.08.2026 | 5,32 | 5,63 | 5,32 | 5,47 | 0,74% | 1.624.331,00 |
| 19.08.2026 | 5,10 | 5,43 | 5,10 | 5,43 | 6,16% | 1.262.549,00 |
| 18.08.2026 | 5,13 | 5,38 | 5,07 | 5,12 | -0,29% | 1.105.743,00 |
| 17.08.2026 | 5,02 | 5,26 | 4,98 | 5,13 | 0,59% | 1.570.681,00 |
| 14.08.2026 | 5,16 | 5,21 | 4,99 | 5,10 | -0,20% | 1.540.033,00 |
| 13.08.2026 | 4,73 | 5,22 | 4,72 | 5,11 | 7,35% | 2.618.693,00 |
| 12.08.2026 | 4,99 | 5,00 | 4,63 | 4,76 | -2,46% | 1.643.791,00 |
| 11.08.2026 | 4,92 | 5,14 | 4,85 | 4,88 | -2,50% | 2.463.853,00 |
| 10.08.2026 | 4,44 | 5,01 | 4,20 | 5,01 | 12,98% | 4.006.487,00 |
| 07.08.2026 | 3,77 | 4,69 | 3,77 | 4,43 | 26,21% | 1.078.235,00 |
| 06.08.2026 | 3,56 | 3,62 | 3,47 | 3,51 | -1,82% | 333.768,00 |
| 05.08.2026 | 3,82 | 3,82 | 3,52 | 3,58 | -6,54% | 312.384,00 |
| 04.08.2026 | 3,72 | 3,85 | 3,70 | 3,83 | 2,96% | 342.813,00 |
| 03.08.2026 | 3,73 | 3,89 | 3,67 | 3,72 | 1,78% | 187.405,00 |
| 31.07.2026 | 3,63 | 3,69 | 3,53 | 3,65 | -0,14% | 455.345,00 |
| 30.07.2026 | 3,68 | 3,70 | 3,58 | 3,66 | -0,54% | 332.272,00 |
| 29.07.2026 | 3,59 | 3,73 | 3,59 | 3,68 | 2,23% | 516.066,00 |
| 28.07.2026 | 3,48 | 3,62 | 3,48 | 3,60 | 4,51% | 235.418,00 |
| 27.07.2026 | 3,34 | 3,49 | 3,34 | 3,44 | 4,40% | 162.295,00 |
| 24.07.2026 | 3,30 | 3,35 | 3,24 | 3,30 | 1,23% | 285.191,00 |
| 23.07.2026 | 3,27 | 3,27 | 3,20 | 3,26 | 0,15% | 406.766,00 |
| 22.07.2026 | 3,38 | 3,38 | 3,25 | 3,25 | -3,85% | 185.413,00 |
| 21.07.2026 | 3,43 | 3,46 | 3,33 | 3,38 | -1,60% | 248.763,00 |
| 20.07.2026 | 3,28 | 3,45 | 3,28 | 3,44 | 5,21% | 163.989,00 |
| 17.07.2026 | 3,36 | 3,40 | 3,26 | 3,27 | -2,68% | 183.625,00 |
| 16.07.2026 | 3,24 | 3,39 | 3,23 | 3,36 | 4,19% | 334.333,00 |
| 15.07.2026 | 3,16 | 3,22 | 3,11 | 3,22 | 4,04% | 195.922,00 |
| 14.07.2026 | 3,12 | 3,17 | 3,07 | 3,10 | -3,88% | 259.190,00 |
| 13.07.2026 | 3,23 | 3,28 | 3,15 | 3,22 | -0,77% | 160.369,00 |
| 10.07.2026 | 3,21 | 3,26 | 3,16 | 3,25 | 2,04% | 350.407,00 |
| 09.07.2026 | 3,18 | 3,22 | 3,13 | 3,18 | -0,78% | 263.523,00 |
| 08.07.2026 | 3,33 | 3,35 | 3,18 | 3,21 | -4,75% | 304.292,00 |
| 07.07.2026 | 3,29 | 3,42 | 3,29 | 3,37 | 1,97% | 414.637,00 |
| 06.07.2026 | 3,34 | 3,34 | 3,24 | 3,30 | -1,64% | 153.429,00 |
| 02.07.2026 | 3,38 | 3,41 | 3,32 | 3,36 | -0,30% | 406.282,00 |
| 01.07.2026 | 3,33 | 3,48 | 3,30 | 3,37 | 3,06% | 417.129,00 |
| 30.06.2026 | 3,31 | 3,32 | 3,21 | 3,27 | -1,21% | 355.067,00 |
| 29.06.2026 | 3,40 | 3,44 | 3,31 | 3,31 | -5,16% | 135.763,00 |
| 26.06.2026 | 3,11 | 3,50 | 3,11 | 3,49 | 12,06% | 853.770,00 |
| 25.06.2026 | 3,15 | 3,16 | 3,03 | 3,11 | 0,16% | 225.620,00 |
| 24.06.2026 | 3,18 | 3,24 | 3,09 | 3,11 | -0,96% | 293.482,00 |
| 23.06.2026 | 3,04 | 3,16 | 3,03 | 3,14 | 3,13% | 450.071,00 |
| 22.06.2026 | 3,13 | 3,19 | 3,03 | 3,04 | -2,25% | 211.594,00 |
| 18.06.2026 | 3,10 | 3,13 | 3,04 | 3,11 | 0,42% | 425.233,00 |
| 17.06.2026 | 3,10 | 3,25 | 3,08 | 3,10 | 0,23% | 504.596,00 |
| 16.06.2026 | 3,20 | 3,25 | 3,05 | 3,09 | -0,96% | 307.393,00 |
| 15.06.2026 | 3,14 | 3,21 | 3,05 | 3,12 | 0,81% | 197.428,00 |
| 12.06.2026 | 3,09 | 3,18 | 3,05 | 3,10 | 0,98% | 407.745,00 |
| 11.06.2026 | 3,19 | 3,19 | 3,03 | 3,07 | -4,52% | 311.486,00 |
| 10.06.2026 | 3,27 | 3,32 | 3,19 | 3,21 | -2,87% | 189.526,00 |
| 09.06.2026 | 3,35 | 3,42 | 3,26 | 3,31 | -1,20% | 256.211,00 |
| 08.06.2026 | 3,35 | 3,38 | 3,32 | 3,35 | -1,33% | 163.339,00 |
| 05.06.2026 | 3,38 | 3,47 | 3,38 | 3,39 | -0,73% | 205.274,00 |
| 04.06.2026 | 3,44 | 3,52 | 3,36 | 3,42 | 3,17% | 204.976,00 |
| 03.06.2026 | 3,46 | 3,47 | 3,31 | 3,31 | -5,02% | 235.682,00 |
| 02.06.2026 | 3,33 | 3,54 | 3,23 | 3,49 | 5,45% | 392.791,00 |
| 01.06.2026 | 3,35 | 3,39 | 3,23 | 3,31 | -1,93% | 156.316,00 |
| 29.05.2026 | 3,33 | 3,40 | 3,24 | 3,37 | 0,75% | 307.648,00 |