7,870$
3,15%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 6,77 | 6,94 | 6,29 | 6,32 | -2,47% | 1.965.795,00 |
| 11.06.2024 | 6,26 | 6,58 | 6,25 | 6,48 | 1,41% | 1.355.592,00 |
| 10.06.2024 | 6,04 | 6,41 | 5,96 | 6,39 | 3,23% | 1.377.144,00 |
| 07.06.2024 | 6,10 | 6,45 | 5,91 | 6,19 | -1,12% | 1.624.450,00 |
| 06.06.2024 | 6,67 | 7,18 | 5,93 | 6,26 | -6,15% | 5.196.483,00 |
| 05.06.2024 | 5,62 | 6,71 | 5,58 | 6,67 | 19,96% | 3.016.663,00 |
| 04.06.2024 | 6,09 | 6,26 | 5,56 | 5,56 | -9,00% | 2.204.610,00 |
| 03.06.2024 | 5,64 | 6,25 | 5,52 | 6,11 | 7,19% | 2.398.573,00 |
| 31.05.2024 | 5,13 | 5,72 | 5,04 | 5,70 | 11,98% | 2.464.066,00 |
| 30.05.2024 | 4,76 | 5,14 | 4,75 | 5,09 | 9,70% | 1.922.487,00 |
| 29.05.2024 | 4,61 | 4,87 | 4,51 | 4,64 | -1,69% | 1.601.160,00 |
| 28.05.2024 | 4,79 | 4,96 | 4,66 | 4,72 | -0,84% | 1.281.339,00 |
| 24.05.2024 | 4,98 | 5,05 | 4,63 | 4,76 | -3,64% | 1.403.406,00 |
| 23.05.2024 | 5,01 | 5,17 | 4,79 | 4,94 | -1,59% | 1.783.266,00 |
| 22.05.2024 | 5,28 | 5,31 | 4,91 | 5,02 | -3,09% | 2.153.297,00 |
| 21.05.2024 | 5,82 | 5,88 | 5,14 | 5,18 | -10,69% | 2.591.827,00 |
| 20.05.2024 | 5,59 | 6,28 | 5,59 | 5,80 | 4,50% | 2.705.610,00 |
| 17.05.2024 | 5,27 | 5,88 | 5,27 | 5,55 | 5,31% | 2.478.841,00 |
| 16.05.2024 | 5,67 | 5,84 | 5,27 | 5,27 | -7,71% | 1.762.606,00 |
| 15.05.2024 | 5,27 | 5,85 | 5,15 | 5,71 | 12,40% | 3.118.731,00 |
| 14.05.2024 | 5,33 | 5,60 | 5,03 | 5,08 | -5,22% | 3.378.290,00 |
| 13.05.2024 | 4,40 | 5,65 | 4,35 | 5,36 | 23,22% | 5.875.676,00 |
| 10.05.2024 | 4,41 | 4,54 | 4,21 | 4,35 | -0,46% | 1.379.406,00 |
| 09.05.2024 | 4,50 | 4,55 | 4,18 | 4,37 | -0,91% | 2.951.400,00 |
| 08.05.2024 | 4,30 | 4,93 | 4,22 | 4,41 | 0,23% | 6.561.582,00 |
| 07.05.2024 | 3,94 | 4,57 | 3,91 | 4,40 | 10,55% | 6.180.399,00 |
| 06.05.2024 | 3,88 | 4,51 | 3,84 | 3,98 | 2,31% | 9.367.524,00 |
| 03.05.2024 | 3,45 | 4,02 | 3,36 | 3,89 | 17,88% | 18.690.500,00 |
| 02.05.2024 | 2,95 | 4,76 | 2,82 | 3,30 | 70,98% | 150.987.199,00 |
| 01.05.2024 | 1,94 | 2,00 | 1,87 | 1,93 | 2,66% | 1.553.762,00 |
| 30.04.2024 | 1,88 | 1,91 | 1,82 | 1,88 | -0,53% | 976.291,00 |
| 29.04.2024 | 1,92 | 2,04 | 1,88 | 1,89 | -1,56% | 1.092.975,00 |
| 26.04.2024 | 2,01 | 2,01 | 1,90 | 1,92 | -1,54% | 865.620,00 |
| 25.04.2024 | 2,12 | 2,13 | 1,95 | 1,95 | -10,55% | 1.079.212,00 |
| 24.04.2024 | 2,27 | 2,30 | 2,14 | 2,18 | -4,80% | 798.344,00 |
| 23.04.2024 | 2,15 | 2,36 | 2,13 | 2,29 | 6,02% | 860.965,00 |