5,630$
-4,25%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 5,63 | 5,93 | 5,63 | 5,63 | -4,25% | 1.470.137,00 |
| 31.07.2025 | 6,07 | 6,07 | 5,85 | 5,88 | -3,13% | 1.319.209,00 |
| 30.07.2025 | 6,60 | 6,64 | 5,99 | 6,07 | -6,62% | 1.565.481,00 |
| 29.07.2025 | 6,83 | 6,84 | 6,45 | 6,50 | -4,13% | 1.456.017,00 |
| 28.07.2025 | 7,28 | 7,36 | 6,73 | 6,78 | -5,44% | 1.156.921,00 |
| 25.07.2025 | 7,49 | 7,53 | 7,10 | 7,17 | -4,02% | 788.610,00 |
| 24.07.2025 | 7,58 | 7,83 | 7,47 | 7,47 | -2,48% | 691.256,00 |
| 23.07.2025 | 7,25 | 7,66 | 7,22 | 7,66 | 6,98% | 1.183.660,00 |
| 22.07.2025 | 6,95 | 7,19 | 6,93 | 7,16 | 3,17% | 942.030,00 |
| 21.07.2025 | 7,01 | 7,16 | 6,89 | 6,94 | 0,14% | 681.754,00 |
| 18.07.2025 | 7,33 | 7,43 | 6,91 | 6,93 | -4,81% | 676.947,00 |
| 17.07.2025 | 6,99 | 7,31 | 6,95 | 7,28 | 4,15% | 1.049.179,00 |
| 16.07.2025 | 7,01 | 7,12 | 6,74 | 6,99 | 0,87% | 997.136,00 |
| 15.07.2025 | 7,36 | 7,36 | 6,88 | 6,93 | -5,07% | 867.717,00 |
| 14.07.2025 | 7,33 | 7,65 | 7,12 | 7,30 | -0,82% | 1.298.688,00 |
| 11.07.2025 | 7,30 | 7,41 | 7,18 | 7,36 | 0,41% | 1.042.988,00 |
| 10.07.2025 | 7,30 | 7,42 | 7,23 | 7,33 | 0,00% | 909.976,00 |
| 09.07.2025 | 6,96 | 7,41 | 6,94 | 7,33 | 6,70% | 1.717.631,00 |
| 08.07.2025 | 6,65 | 6,94 | 6,65 | 6,87 | 3,78% | 896.260,00 |
| 07.07.2025 | 6,90 | 6,94 | 6,59 | 6,62 | -5,29% | 943.675,00 |
| 03.07.2025 | 7,20 | 7,29 | 6,88 | 6,99 | -1,69% | 917.382,00 |
| 02.07.2025 | 6,59 | 7,15 | 6,56 | 7,11 | 7,73% | 1.519.764,00 |
| 01.07.2025 | 6,25 | 6,80 | 6,21 | 6,60 | 3,45% | 897.195,00 |
| 30.06.2025 | 6,32 | 6,54 | 6,23 | 6,38 | 0,47% | 923.331,00 |
| 27.06.2025 | 6,86 | 6,88 | 6,22 | 6,35 | -7,03% | 6.893.486,00 |
| 26.06.2025 | 6,77 | 6,95 | 6,69 | 6,83 | 1,64% | 851.304,00 |
| 25.06.2025 | 6,73 | 6,77 | 6,53 | 6,72 | -0,74% | 857.578,00 |
| 24.06.2025 | 6,65 | 6,98 | 6,56 | 6,77 | 3,83% | 1.058.195,00 |
| 23.06.2025 | 6,19 | 6,68 | 6,15 | 6,52 | 4,82% | 1.207.112,00 |
| 20.06.2025 | 6,39 | 6,41 | 6,15 | 6,22 | -1,43% | 2.477.495,00 |
| 18.06.2025 | 6,15 | 6,47 | 6,04 | 6,31 | 1,45% | 877.892,00 |
| 17.06.2025 | 6,15 | 6,41 | 6,11 | 6,22 | -0,32% | 728.393,00 |
| 16.06.2025 | 6,31 | 6,42 | 6,23 | 6,24 | -0,16% | 693.447,00 |
| 13.06.2025 | 6,40 | 6,47 | 6,19 | 6,25 | -5,30% | 742.564,00 |
| 12.06.2025 | 6,59 | 6,73 | 6,44 | 6,60 | -1,05% | 845.708,00 |
| 11.06.2025 | 6,84 | 6,91 | 6,63 | 6,67 | -1,19% | 775.274,00 |
| 10.06.2025 | 6,50 | 6,86 | 6,44 | 6,75 | 4,01% | 854.599,00 |
| 09.06.2025 | 6,76 | 6,88 | 6,43 | 6,49 | -2,11% | 1.052.708,00 |
| 06.06.2025 | 6,24 | 6,67 | 6,16 | 6,63 | 9,59% | 914.131,00 |
| 05.06.2025 | 6,32 | 6,32 | 6,01 | 6,05 | -4,42% | 1.082.340,00 |
| 04.06.2025 | 6,43 | 6,62 | 6,29 | 6,33 | -1,25% | 721.555,00 |
| 03.06.2025 | 6,38 | 6,54 | 6,20 | 6,41 | 1,75% | 812.409,00 |
| 02.06.2025 | 6,31 | 6,49 | 6,23 | 6,30 | -0,32% | 782.370,00 |
| 30.05.2025 | 6,39 | 6,45 | 6,17 | 6,32 | -2,17% | 901.303,00 |
| 29.05.2025 | 6,62 | 6,64 | 6,38 | 6,46 | -0,62% | 708.362,00 |
| 28.05.2025 | 6,35 | 6,68 | 6,29 | 6,50 | 2,85% | 998.674,00 |
| 27.05.2025 | 6,51 | 6,66 | 6,13 | 6,32 | -1,25% | 1.447.527,00 |
| 23.05.2025 | 6,29 | 6,44 | 6,22 | 6,40 | -1,54% | 1.180.955,00 |
| 22.05.2025 | 6,42 | 6,53 | 6,35 | 6,50 | 1,09% | 1.074.074,00 |
| 21.05.2025 | 6,81 | 6,95 | 6,34 | 6,43 | -7,35% | 1.495.767,00 |
| 20.05.2025 | 6,76 | 7,02 | 6,54 | 6,94 | 3,12% | 1.580.479,00 |
| 19.05.2025 | 6,45 | 6,77 | 6,36 | 6,73 | 1,36% | 1.346.030,00 |
| 16.05.2025 | 6,00 | 6,69 | 5,97 | 6,64 | 20,95% | 2.878.498,00 |
| 15.05.2025 | 5,61 | 5,61 | 5,31 | 5,49 | -2,66% | 932.935,00 |
| 14.05.2025 | 5,88 | 5,95 | 5,62 | 5,64 | -4,08% | 1.098.270,00 |
| 13.05.2025 | 5,92 | 5,92 | 5,68 | 5,88 | 0,68% | 994.216,00 |
| 12.05.2025 | 5,88 | 6,01 | 5,66 | 5,84 | 3,36% | 1.421.150,00 |
| 09.05.2025 | 6,31 | 6,36 | 5,64 | 5,65 | -11,16% | 1.937.097,00 |
| 08.05.2025 | 5,43 | 6,70 | 5,32 | 6,36 | 34,18% | 4.710.121,00 |
| 07.05.2025 | 4,84 | 4,91 | 4,72 | 4,74 | -1,04% | 855.330,00 |
| 06.05.2025 | 4,91 | 4,97 | 4,71 | 4,79 | -3,23% | 1.000.517,00 |
| 05.05.2025 | 5,03 | 5,12 | 4,94 | 4,95 | -3,70% | 501.035,00 |
| 02.05.2025 | 5,00 | 5,30 | 4,94 | 5,14 | 4,47% | 835.354,00 |
| 01.05.2025 | 5,35 | 5,36 | 4,90 | 4,92 | -7,87% | 1.147.001,00 |
| 30.04.2025 | 5,24 | 5,44 | 5,12 | 5,34 | -2,02% | 890.185,00 |
| 29.04.2025 | 5,40 | 5,55 | 5,23 | 5,45 | 0,00% | 782.330,00 |
| 28.04.2025 | 5,40 | 5,56 | 5,22 | 5,45 | -0,73% | 864.183,00 |
| 25.04.2025 | 5,38 | 5,70 | 5,30 | 5,49 | 2,23% | 1.919.572,00 |
| 24.04.2025 | 5,07 | 5,40 | 4,94 | 5,37 | 7,83% | 1.220.539,00 |
| 23.04.2025 | 4,99 | 5,10 | 4,88 | 4,98 | 5,51% | 1.090.593,00 |
| 22.04.2025 | 4,57 | 4,82 | 4,45 | 4,72 | 3,96% | 1.091.500,00 |
| 21.04.2025 | 4,54 | 4,58 | 4,45 | 4,54 | -1,73% | 682.569,00 |
| 17.04.2025 | 4,64 | 4,69 | 4,49 | 4,62 | 0,00% | 596.149,00 |
| 16.04.2025 | 4,59 | 4,65 | 4,49 | 4,62 | -0,22% | 803.566,00 |
| 15.04.2025 | 4,57 | 4,67 | 4,44 | 4,63 | 1,09% | 695.299,00 |
| 14.04.2025 | 4,53 | 4,67 | 4,34 | 4,58 | 4,33% | 896.057,00 |
| 11.04.2025 | 4,24 | 4,52 | 4,13 | 4,39 | 3,05% | 999.176,00 |
| 10.04.2025 | 4,56 | 4,61 | 4,21 | 4,26 | -9,17% | 731.781,00 |
| 09.04.2025 | 4,20 | 4,79 | 4,02 | 4,69 | 9,58% | 1.338.110,00 |
| 08.04.2025 | 4,72 | 4,72 | 4,22 | 4,28 | -3,60% | 1.202.906,00 |
| 07.04.2025 | 4,30 | 4,81 | 4,12 | 4,44 | -1,77% | 1.266.908,00 |
| 04.04.2025 | 4,59 | 4,69 | 4,37 | 4,52 | -6,42% | 1.316.967,00 |
| 03.04.2025 | 4,85 | 5,10 | 4,77 | 4,83 | -6,58% | 1.585.366,00 |
| 02.04.2025 | 4,63 | 5,35 | 4,62 | 5,17 | 9,07% | 1.687.847,00 |
| 01.04.2025 | 4,87 | 4,96 | 4,63 | 4,74 | -2,47% | 1.340.870,00 |
| 31.03.2025 | 4,90 | 5,46 | 4,67 | 4,86 | 4,29% | 3.165.946,00 |
| 28.03.2025 | 4,94 | 4,94 | 4,53 | 4,66 | -5,28% | 1.313.633,00 |
| 27.03.2025 | 5,17 | 5,17 | 4,64 | 4,92 | -4,84% | 1.682.499,00 |
| 26.03.2025 | 5,42 | 5,50 | 5,11 | 5,17 | -6,00% | 1.013.190,00 |
| 25.03.2025 | 5,73 | 5,73 | 5,45 | 5,50 | -4,01% | 837.760,00 |
| 24.03.2025 | 5,80 | 5,93 | 5,64 | 5,73 | 0,17% | 802.297,00 |
| 21.03.2025 | 5,73 | 5,76 | 5,56 | 5,72 | -0,17% | 2.014.569,00 |
| 20.03.2025 | 5,87 | 5,90 | 5,67 | 5,73 | -1,88% | 744.487,00 |
| 19.03.2025 | 5,72 | 5,93 | 5,70 | 5,84 | 2,64% | 630.855,00 |
| 18.03.2025 | 5,75 | 5,80 | 5,55 | 5,69 | -1,73% | 723.377,00 |
| 17.03.2025 | 5,73 | 5,89 | 5,60 | 5,79 | 1,40% | 732.903,00 |
| 14.03.2025 | 5,60 | 6,01 | 5,59 | 5,71 | 3,63% | 983.864,00 |
| 13.03.2025 | 6,10 | 6,23 | 5,50 | 5,51 | -10,41% | 1.110.052,00 |
| 12.03.2025 | 5,66 | 6,36 | 5,63 | 6,15 | 11,21% | 1.518.944,00 |
| 11.03.2025 | 5,54 | 5,70 | 5,26 | 5,53 | -1,60% | 1.371.813,00 |