8,770$
-3,84%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 9,00 | 9,23 | 8,66 | 8,77 | -3,84% | 1.042.376,00 |
| 01.11.2024 | 9,11 | 9,42 | 8,98 | 9,12 | 0,66% | 1.023.894,00 |
| 31.10.2024 | 9,54 | 9,63 | 8,97 | 9,06 | -5,62% | 1.155.950,00 |
| 30.10.2024 | 9,27 | 9,89 | 9,21 | 9,60 | 2,89% | 856.702,00 |
| 29.10.2024 | 9,50 | 9,70 | 9,16 | 9,33 | -3,52% | 721.773,00 |
| 28.10.2024 | 8,99 | 9,68 | 8,98 | 9,67 | 8,29% | 1.038.608,00 |
| 25.10.2024 | 9,06 | 9,17 | 8,75 | 8,93 | -1,43% | 796.984,00 |
| 24.10.2024 | 8,79 | 9,13 | 8,61 | 9,06 | 3,54% | 1.214.993,00 |
| 23.10.2024 | 9,11 | 9,28 | 8,61 | 8,75 | -5,20% | 1.376.488,00 |
| 22.10.2024 | 10,15 | 10,65 | 9,15 | 9,23 | -9,33% | 1.971.690,00 |
| 21.10.2024 | 9,28 | 10,48 | 9,03 | 10,18 | 8,88% | 1.838.728,00 |
| 18.10.2024 | 9,15 | 9,37 | 8,86 | 9,35 | 2,30% | 1.121.256,00 |
| 17.10.2024 | 9,16 | 9,34 | 8,89 | 9,14 | -0,22% | 1.190.306,00 |
| 16.10.2024 | 9,29 | 9,40 | 9,04 | 9,16 | -0,33% | 978.285,00 |
| 15.10.2024 | 8,96 | 9,19 | 8,70 | 9,19 | 2,11% | 746.116,00 |
| 14.10.2024 | 8,71 | 9,01 | 8,55 | 9,00 | 2,86% | 857.905,00 |
| 11.10.2024 | 8,45 | 9,08 | 8,44 | 8,75 | 3,55% | 1.260.921,00 |
| 10.10.2024 | 8,82 | 8,90 | 8,23 | 8,45 | -5,38% | 1.550.019,00 |
| 09.10.2024 | 9,16 | 9,47 | 8,90 | 8,93 | -3,15% | 997.920,00 |
| 08.10.2024 | 9,05 | 9,87 | 9,00 | 9,22 | 0,22% | 1.620.288,00 |
| 07.10.2024 | 9,12 | 9,41 | 8,86 | 9,20 | -1,60% | 1.014.771,00 |
| 04.10.2024 | 9,04 | 9,57 | 8,86 | 9,35 | 4,59% | 1.633.503,00 |
| 03.10.2024 | 8,94 | 9,26 | 8,85 | 8,94 | -2,72% | 1.179.480,00 |
| 02.10.2024 | 8,38 | 9,26 | 8,21 | 9,19 | 8,50% | 2.442.503,00 |
| 01.10.2024 | 8,27 | 8,66 | 7,97 | 8,47 | 1,44% | 2.258.464,00 |
| 30.09.2024 | 7,32 | 8,35 | 7,31 | 8,35 | 11,48% | 2.101.214,00 |
| 27.09.2024 | 7,33 | 7,77 | 7,03 | 7,49 | 2,88% | 3.523.270,00 |
| 26.09.2024 | 6,07 | 7,47 | 5,95 | 7,28 | 22,56% | 5.222.393,00 |
| 25.09.2024 | 6,48 | 6,65 | 5,69 | 5,94 | -2,78% | 6.171.678,00 |
| 24.09.2024 | 6,07 | 6,20 | 5,98 | 6,11 | 0,83% | 1.255.571,00 |
| 23.09.2024 | 6,56 | 6,56 | 6,00 | 6,06 | -7,48% | 1.942.120,00 |
| 20.09.2024 | 6,93 | 6,97 | 6,55 | 6,55 | -6,29% | 4.413.123,00 |
| 19.09.2024 | 7,15 | 7,23 | 6,96 | 6,99 | 1,30% | 873.392,00 |
| 18.09.2024 | 6,92 | 7,37 | 6,75 | 6,90 | 0,29% | 1.599.970,00 |
| 17.09.2024 | 7,33 | 7,41 | 6,87 | 6,88 | -5,10% | 1.494.389,00 |
| 16.09.2024 | 7,85 | 7,93 | 7,15 | 7,25 | -7,88% | 1.782.201,00 |
| 13.09.2024 | 7,56 | 8,19 | 7,56 | 7,87 | 3,15% | 1.567.295,00 |
| 12.09.2024 | 7,68 | 7,86 | 7,44 | 7,63 | 0,79% | 928.179,00 |
| 11.09.2024 | 7,62 | 7,77 | 7,38 | 7,57 | -2,57% | 957.512,00 |
| 10.09.2024 | 7,76 | 7,78 | 7,48 | 7,77 | 1,17% | 1.260.728,00 |
| 09.09.2024 | 7,44 | 7,79 | 7,37 | 7,68 | 2,13% | 1.138.281,00 |
| 06.09.2024 | 7,59 | 7,77 | 7,32 | 7,52 | -1,44% | 1.326.470,00 |
| 05.09.2024 | 7,39 | 7,97 | 7,23 | 7,63 | 3,25% | 1.674.707,00 |
| 04.09.2024 | 7,40 | 7,75 | 7,11 | 7,39 | 0,00% | 2.084.620,00 |
| 03.09.2024 | 8,12 | 8,40 | 7,20 | 7,39 | -11,07% | 3.699.805,00 |
| 30.08.2024 | 10,50 | 10,50 | 8,05 | 8,31 | -6,73% | 9.930.933,00 |
| 29.08.2024 | 9,07 | 9,42 | 8,83 | 8,91 | 0,00% | 1.350.145,00 |
| 28.08.2024 | 9,13 | 9,59 | 8,62 | 8,91 | -3,99% | 2.103.901,00 |
| 27.08.2024 | 9,17 | 9,82 | 8,95 | 9,28 | -0,43% | 1.483.896,00 |
| 26.08.2024 | 9,59 | 9,59 | 8,75 | 9,32 | -2,20% | 1.878.716,00 |
| 23.08.2024 | 9,65 | 10,02 | 9,28 | 9,53 | 0,32% | 2.339.404,00 |
| 22.08.2024 | 10,65 | 10,66 | 9,27 | 9,50 | -9,44% | 3.369.448,00 |
| 21.08.2024 | 9,57 | 10,60 | 9,25 | 10,49 | 8,82% | 4.614.632,00 |
| 20.08.2024 | 11,67 | 11,96 | 9,36 | 9,64 | -20,33% | 5.977.786,00 |
| 19.08.2024 | 10,99 | 13,28 | 9,78 | 12,10 | 12,66% | 11.883.653,00 |
| 16.08.2024 | 10,00 | 11,61 | 9,61 | 10,74 | 24,02% | 10.561.317,00 |
| 15.08.2024 | 7,35 | 8,96 | 7,07 | 8,66 | 14,40% | 4.599.028,00 |
| 14.08.2024 | 6,79 | 7,72 | 6,27 | 7,57 | 11,65% | 3.406.235,00 |
| 13.08.2024 | 6,73 | 7,20 | 6,70 | 6,78 | 1,65% | 1.462.934,00 |
| 12.08.2024 | 6,94 | 7,22 | 6,52 | 6,67 | -5,92% | 1.591.212,00 |
| 09.08.2024 | 8,32 | 8,32 | 6,66 | 7,09 | -15,60% | 3.598.241,00 |
| 08.08.2024 | 5,66 | 8,45 | 5,66 | 8,40 | 46,85% | 6.475.520,00 |
| 07.08.2024 | 6,36 | 6,63 | 5,25 | 5,72 | -41,99% | 7.217.900,00 |
| 06.08.2024 | 10,05 | 10,28 | 9,53 | 9,86 | 1,44% | 1.776.163,00 |
| 05.08.2024 | 8,70 | 9,97 | 8,50 | 9,72 | -3,86% | 1.758.169,00 |
| 02.08.2024 | 9,78 | 11,15 | 9,61 | 10,11 | -4,35% | 2.308.574,00 |
| 01.08.2024 | 12,74 | 12,89 | 10,03 | 10,57 | -16,84% | 3.442.161,00 |
| 31.07.2024 | 12,05 | 13,40 | 11,65 | 12,71 | 7,08% | 2.510.645,00 |
| 30.07.2024 | 14,69 | 15,10 | 11,52 | 11,87 | -19,63% | 4.232.855,00 |
| 29.07.2024 | 14,17 | 15,09 | 14,06 | 14,77 | 5,73% | 1.743.267,00 |
| 26.07.2024 | 13,99 | 14,27 | 13,43 | 13,97 | 1,23% | 1.576.888,00 |
| 25.07.2024 | 14,15 | 14,61 | 13,50 | 13,80 | -0,07% | 2.538.785,00 |
| 24.07.2024 | 12,26 | 13,97 | 11,93 | 13,81 | 10,57% | 3.432.022,00 |
| 23.07.2024 | 11,47 | 12,63 | 11,47 | 12,49 | 8,99% | 2.121.122,00 |
| 22.07.2024 | 11,12 | 11,51 | 10,61 | 11,46 | 2,32% | 2.284.964,00 |
| 19.07.2024 | 11,21 | 11,97 | 11,04 | 11,20 | -2,01% | 2.765.298,00 |
| 18.07.2024 | 12,01 | 12,25 | 11,06 | 11,43 | -4,91% | 3.276.280,00 |
| 17.07.2024 | 12,12 | 12,74 | 11,35 | 12,02 | -0,74% | 3.311.628,00 |
| 16.07.2024 | 11,41 | 12,35 | 11,20 | 12,11 | 7,07% | 2.436.438,00 |
| 15.07.2024 | 11,00 | 11,74 | 10,69 | 11,31 | 6,20% | 3.506.684,00 |
| 12.07.2024 | 10,03 | 10,95 | 9,82 | 10,65 | 7,68% | 2.775.005,00 |
| 11.07.2024 | 9,50 | 10,24 | 9,13 | 9,89 | 6,34% | 3.665.474,00 |
| 10.07.2024 | 8,87 | 9,30 | 8,56 | 9,30 | 6,65% | 2.110.298,00 |
| 09.07.2024 | 8,15 | 8,86 | 8,01 | 8,72 | 7,26% | 2.676.478,00 |
| 08.07.2024 | 8,06 | 8,44 | 7,92 | 8,13 | 2,52% | 2.554.743,00 |
| 05.07.2024 | 7,57 | 7,97 | 7,42 | 7,93 | 5,17% | 1.560.747,00 |
| 03.07.2024 | 7,62 | 7,71 | 7,00 | 7,54 | 0,67% | 1.712.064,00 |
| 02.07.2024 | 7,28 | 8,29 | 7,24 | 7,49 | 6,09% | 4.423.263,00 |
| 01.07.2024 | 6,83 | 7,20 | 6,69 | 7,06 | 3,52% | 1.950.255,00 |
| 28.06.2024 | 7,09 | 7,35 | 6,79 | 6,82 | -2,29% | 10.558.943,00 |
| 27.06.2024 | 6,51 | 7,13 | 6,30 | 6,98 | 6,40% | 2.058.847,00 |
| 26.06.2024 | 6,83 | 7,18 | 6,29 | 6,56 | -4,79% | 2.319.929,00 |
| 25.06.2024 | 6,80 | 7,01 | 6,55 | 6,89 | 1,77% | 1.574.216,00 |
| 24.06.2024 | 6,48 | 6,97 | 6,28 | 6,77 | 3,83% | 1.417.075,00 |
| 21.06.2024 | 6,54 | 6,92 | 6,36 | 6,52 | 0,77% | 3.507.005,00 |
| 20.06.2024 | 6,23 | 6,73 | 6,11 | 6,47 | 6,77% | 2.437.314,00 |
| 18.06.2024 | 5,92 | 6,24 | 5,86 | 6,06 | 0,83% | 1.235.181,00 |
| 17.06.2024 | 6,00 | 6,07 | 5,84 | 6,01 | -2,59% | 1.037.912,00 |
| 14.06.2024 | 5,95 | 6,28 | 5,75 | 6,17 | 2,15% | 1.681.008,00 |
| 13.06.2024 | 6,35 | 6,48 | 6,00 | 6,04 | -4,43% | 1.099.274,00 |