6,630$
9,59%
Echtzeit-Aktienkurs Emergent Biosolutions
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 5,61 | 5,79 | 5,46 | 5,62 | -2,60% | 1.402.254,00 |
| 07.03.2025 | 5,80 | 6,06 | 5,61 | 5,77 | -1,20% | 935.924,00 |
| 06.03.2025 | 5,65 | 6,10 | 5,61 | 5,84 | 0,69% | 1.268.558,00 |
| 05.03.2025 | 6,29 | 6,50 | 5,77 | 5,80 | -9,23% | 1.768.815,00 |
| 04.03.2025 | 5,56 | 6,72 | 5,04 | 6,39 | -6,44% | 5.444.921,00 |
| 03.03.2025 | 7,57 | 7,61 | 6,75 | 6,83 | -8,69% | 1.492.444,00 |
| 28.02.2025 | 7,04 | 7,50 | 6,96 | 7,48 | 5,95% | 1.006.459,00 |
| 27.02.2025 | 7,36 | 7,49 | 7,05 | 7,06 | -2,89% | 958.332,00 |
| 26.02.2025 | 7,28 | 7,34 | 7,11 | 7,27 | 0,83% | 698.980,00 |
| 25.02.2025 | 7,14 | 7,29 | 6,96 | 7,21 | 0,70% | 1.086.677,00 |
| 24.02.2025 | 7,67 | 7,71 | 7,06 | 7,16 | -7,13% | 1.580.921,00 |
| 21.02.2025 | 7,87 | 7,90 | 7,62 | 7,71 | -1,66% | 1.293.487,00 |
| 20.02.2025 | 8,06 | 8,30 | 7,84 | 7,84 | -1,63% | 1.164.978,00 |
| 19.02.2025 | 8,33 | 8,37 | 7,57 | 7,97 | -4,44% | 2.753.347,00 |
| 18.02.2025 | 9,78 | 9,96 | 8,33 | 8,34 | -14,20% | 1.871.274,00 |
| 14.02.2025 | 9,50 | 9,73 | 9,33 | 9,72 | 2,32% | 695.573,00 |
| 13.02.2025 | 9,54 | 9,59 | 9,11 | 9,50 | 0,32% | 1.060.588,00 |
| 12.02.2025 | 9,40 | 9,67 | 9,34 | 9,47 | -2,07% | 631.337,00 |
| 11.02.2025 | 10,02 | 10,14 | 9,51 | 9,67 | -4,35% | 836.068,00 |
| 10.02.2025 | 10,17 | 10,49 | 10,00 | 10,11 | 1,10% | 664.840,00 |
| 07.02.2025 | 10,46 | 10,56 | 9,92 | 10,00 | -4,40% | 881.472,00 |
| 06.02.2025 | 10,90 | 11,00 | 10,36 | 10,46 | -3,86% | 870.701,00 |
| 05.02.2025 | 10,79 | 11,01 | 10,73 | 10,88 | 1,78% | 665.501,00 |
| 04.02.2025 | 10,57 | 10,82 | 10,40 | 10,69 | 1,91% | 716.728,00 |
| 03.02.2025 | 10,56 | 10,87 | 10,12 | 10,49 | -6,76% | 1.090.015,00 |
| 31.01.2025 | 11,31 | 11,75 | 11,10 | 11,25 | 1,26% | 1.027.018,00 |
| 30.01.2025 | 11,08 | 11,34 | 10,92 | 11,11 | 2,87% | 646.784,00 |
| 29.01.2025 | 10,97 | 11,32 | 10,57 | 10,80 | -2,00% | 562.032,00 |
| 28.01.2025 | 11,22 | 11,29 | 10,58 | 11,02 | -1,52% | 734.812,00 |
| 27.01.2025 | 11,29 | 11,69 | 11,07 | 11,19 | -4,03% | 596.401,00 |
| 24.01.2025 | 11,55 | 11,98 | 11,38 | 11,66 | 1,57% | 1.239.553,00 |
| 23.01.2025 | 10,87 | 11,49 | 10,76 | 11,48 | 5,61% | 1.639.753,00 |
| 22.01.2025 | 10,39 | 11,04 | 10,14 | 10,87 | 6,36% | 1.378.896,00 |
| 21.01.2025 | 9,97 | 10,24 | 9,84 | 10,22 | 3,44% | 1.032.681,00 |
| 17.01.2025 | 10,01 | 10,63 | 9,87 | 9,88 | -0,90% | 872.631,00 |
| 16.01.2025 | 9,53 | 10,08 | 9,20 | 9,97 | 4,73% | 896.531,00 |
| 15.01.2025 | 9,60 | 9,70 | 9,27 | 9,52 | 1,71% | 802.369,00 |
| 14.01.2025 | 9,69 | 10,11 | 9,25 | 9,36 | -0,53% | 997.960,00 |