5,170$
9,07%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 9,69 | 9,78 | 9,25 | 9,41 | -4,76% | 685.372,00 |
| 10.01.2025 | 9,82 | 9,98 | 9,41 | 9,88 | -2,08% | 949.360,00 |
| 08.01.2025 | 10,13 | 10,24 | 9,79 | 10,09 | -1,85% | 892.619,00 |
| 07.01.2025 | 10,42 | 10,60 | 9,85 | 10,28 | 0,10% | 1.098.305,00 |
| 06.01.2025 | 10,44 | 10,59 | 9,99 | 10,27 | -0,48% | 889.218,00 |
| 03.01.2025 | 10,34 | 10,53 | 9,89 | 10,32 | 0,49% | 1.047.368,00 |
| 02.01.2025 | 9,61 | 10,27 | 9,58 | 10,27 | 7,43% | 1.228.851,00 |
| 31.12.2024 | 9,26 | 9,85 | 9,15 | 9,56 | 3,35% | 2.042.362,00 |
| 30.12.2024 | 8,28 | 9,41 | 8,26 | 9,25 | 11,85% | 1.660.417,00 |
| 27.12.2024 | 8,27 | 8,35 | 7,95 | 8,27 | -1,78% | 785.487,00 |
| 26.12.2024 | 8,22 | 8,46 | 8,12 | 8,42 | 1,45% | 542.842,00 |
| 24.12.2024 | 8,20 | 8,56 | 8,08 | 8,30 | 1,84% | 536.152,00 |
| 23.12.2024 | 8,07 | 8,18 | 7,83 | 8,15 | 0,62% | 851.867,00 |
| 20.12.2024 | 7,85 | 8,35 | 7,70 | 8,10 | 0,50% | 2.475.329,00 |
| 19.12.2024 | 8,25 | 8,35 | 8,01 | 8,06 | -1,23% | 841.336,00 |
| 18.12.2024 | 8,80 | 8,86 | 8,02 | 8,16 | -7,17% | 1.419.232,00 |
| 17.12.2024 | 8,74 | 8,84 | 8,36 | 8,79 | -0,90% | 985.682,00 |
| 16.12.2024 | 8,60 | 9,03 | 8,50 | 8,87 | 4,60% | 1.038.222,00 |
| 13.12.2024 | 8,80 | 8,87 | 8,35 | 8,48 | -2,42% | 1.090.099,00 |
| 12.12.2024 | 8,56 | 8,89 | 8,51 | 8,69 | 1,40% | 783.831,00 |
| 11.12.2024 | 8,71 | 8,77 | 8,32 | 8,57 | -0,46% | 791.989,00 |
| 10.12.2024 | 8,76 | 8,76 | 8,51 | 8,61 | -1,71% | 796.013,00 |
| 09.12.2024 | 9,02 | 9,06 | 8,65 | 8,76 | -2,77% | 870.515,00 |
| 06.12.2024 | 9,30 | 9,54 | 8,85 | 9,01 | -1,53% | 1.040.307,00 |
| 05.12.2024 | 9,31 | 9,40 | 9,05 | 9,15 | -2,97% | 772.418,00 |
| 04.12.2024 | 9,29 | 9,50 | 9,13 | 9,43 | 1,51% | 787.004,00 |
| 03.12.2024 | 9,73 | 9,89 | 9,10 | 9,29 | -5,59% | 1.000.649,00 |
| 02.12.2024 | 10,02 | 10,10 | 9,58 | 9,84 | -2,77% | 1.018.112,00 |
| 29.11.2024 | 10,17 | 10,43 | 10,04 | 10,12 | 0,10% | 509.073,00 |
| 27.11.2024 | 10,05 | 10,33 | 9,84 | 10,11 | 0,80% | 756.515,00 |
| 26.11.2024 | 9,80 | 10,07 | 9,55 | 10,03 | 1,83% | 857.535,00 |
| 25.11.2024 | 9,55 | 10,14 | 9,45 | 9,85 | 3,90% | 1.094.582,00 |
| 22.11.2024 | 9,40 | 9,67 | 9,37 | 9,48 | 6,76% | 794.906,00 |
| 20.11.2024 | 8,21 | 8,97 | 8,12 | 8,88 | 7,38% | 1.062.882,00 |
| 19.11.2024 | 8,30 | 8,57 | 8,20 | 8,27 | -3,84% | 1.421.287,00 |
| 18.11.2024 | 8,17 | 8,72 | 7,81 | 8,60 | 11,40% | 2.641.896,00 |
| 15.11.2024 | 9,00 | 9,09 | 7,71 | 7,72 | -16,72% | 3.134.222,00 |
| 14.11.2024 | 9,92 | 10,02 | 9,26 | 9,27 | -7,02% | 1.309.370,00 |
| 13.11.2024 | 10,82 | 11,02 | 9,94 | 9,97 | -8,45% | 1.465.776,00 |
| 12.11.2024 | 11,63 | 11,65 | 10,63 | 10,89 | -9,02% | 1.971.305,00 |
| 11.11.2024 | 12,22 | 12,69 | 11,80 | 11,97 | 1,70% | 1.650.576,00 |
| 08.11.2024 | 10,99 | 12,07 | 10,70 | 11,77 | 7,00% | 2.166.355,00 |
| 07.11.2024 | 11,43 | 12,73 | 10,98 | 11,00 | 19,57% | 5.603.921,00 |
| 06.11.2024 | 9,27 | 9,44 | 8,91 | 9,20 | 2,68% | 1.346.059,00 |
| 05.11.2024 | 8,79 | 9,05 | 8,68 | 8,96 | 2,17% | 848.469,00 |