11,410$
-2,65%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,82 | 11,85 | 11,34 | 11,41 | -2,65% | 567.899,00 |
| 11.12.2025 | 11,53 | 11,80 | 11,46 | 11,72 | 1,38% | 650.247,00 |
| 10.12.2025 | 11,40 | 11,62 | 11,17 | 11,56 | -0,52% | 1.284.478,00 |
| 09.12.2025 | 11,75 | 11,99 | 11,60 | 11,62 | -2,11% | 492.308,00 |
| 08.12.2025 | 12,09 | 12,09 | 11,65 | 11,87 | -0,25% | 1.341.558,00 |
| 05.12.2025 | 12,18 | 12,24 | 11,85 | 11,90 | -1,24% | 696.198,00 |
| 04.12.2025 | 11,65 | 12,28 | 11,52 | 12,05 | 3,88% | 1.123.669,00 |
| 03.12.2025 | 10,99 | 11,69 | 10,98 | 11,60 | 6,91% | 887.995,00 |
| 02.12.2025 | 10,97 | 11,17 | 10,63 | 10,85 | 0,56% | 675.720,00 |
| 01.12.2025 | 11,06 | 11,17 | 10,76 | 10,79 | -3,40% | 730.551,00 |
| 28.11.2025 | 11,16 | 11,31 | 11,11 | 11,17 | 1,09% | 346.920,00 |
| 26.11.2025 | 10,95 | 11,18 | 10,77 | 11,05 | 0,91% | 618.725,00 |
| 25.11.2025 | 10,85 | 11,08 | 10,73 | 10,95 | 1,30% | 857.778,00 |
| 24.11.2025 | 10,15 | 10,93 | 10,04 | 10,81 | 19,05% | 1.143.428,00 |
| 20.11.2025 | 10,00 | 10,22 | 9,07 | 9,08 | -8,19% | 1.152.400,00 |
| 19.11.2025 | 10,20 | 10,29 | 9,76 | 9,89 | -2,27% | 679.604,00 |
| 18.11.2025 | 10,01 | 10,22 | 9,91 | 10,12 | 0,20% | 644.276,00 |
| 17.11.2025 | 10,11 | 10,39 | 9,99 | 10,10 | -2,13% | 801.337,00 |
| 13.11.2025 | 10,60 | 11,00 | 10,21 | 10,32 | -4,53% | 1.077.542,00 |
| 12.11.2025 | 10,88 | 11,02 | 10,72 | 10,81 | -0,64% | 585.720,00 |
| 11.11.2025 | 10,98 | 11,00 | 10,68 | 10,88 | -1,00% | 747.290,00 |
| 10.11.2025 | 10,35 | 11,01 | 10,32 | 10,99 | 8,17% | 1.286.081,00 |
| 07.11.2025 | 10,00 | 10,24 | 9,71 | 10,16 | -1,07% | 1.075.148,00 |
| 06.11.2025 | 10,30 | 10,51 | 10,13 | 10,27 | -0,68% | 948.582,00 |
| 05.11.2025 | 10,04 | 10,37 | 9,91 | 10,34 | 2,48% | 1.324.212,00 |
| 04.11.2025 | 10,20 | 10,54 | 10,04 | 10,09 | -3,81% | 1.192.346,00 |
| 03.11.2025 | 12,50 | 12,65 | 10,16 | 10,49 | -15,95% | 2.756.531,00 |
| 31.10.2025 | 12,76 | 13,00 | 11,62 | 12,48 | -2,80% | 2.358.970,00 |
| 30.10.2025 | 10,86 | 13,41 | 10,84 | 12,84 | 36,60% | 8.882.416,00 |
| 29.10.2025 | 9,59 | 9,66 | 9,21 | 9,40 | -0,74% | 952.298,00 |
| 28.10.2025 | 9,70 | 9,83 | 9,42 | 9,47 | -2,27% | 664.279,00 |
| 27.10.2025 | 9,90 | 10,01 | 9,61 | 9,69 | -0,51% | 939.977,00 |
| 24.10.2025 | 9,85 | 10,04 | 9,74 | 9,74 | 0,83% | 637.904,00 |
| 23.10.2025 | 9,54 | 9,75 | 9,43 | 9,66 | 2,44% | 622.081,00 |
| 22.10.2025 | 9,45 | 9,54 | 9,13 | 9,43 | -0,21% | 615.359,00 |
| 21.10.2025 | 9,84 | 9,90 | 9,43 | 9,45 | -3,87% | 628.198,00 |
| 20.10.2025 | 9,39 | 9,95 | 9,35 | 9,83 | 7,31% | 784.617,00 |
| 17.10.2025 | 9,31 | 9,62 | 9,04 | 9,16 | -2,55% | 791.137,00 |
| 16.10.2025 | 9,69 | 9,90 | 9,37 | 9,40 | -2,08% | 957.905,00 |
| 15.10.2025 | 9,26 | 9,69 | 9,24 | 9,60 | 5,61% | 737.855,00 |
| 14.10.2025 | 9,12 | 9,31 | 8,97 | 9,09 | -2,26% | 538.930,00 |
| 13.10.2025 | 9,15 | 9,41 | 9,13 | 9,30 | 2,54% | 595.293,00 |
| 10.10.2025 | 9,97 | 10,02 | 9,06 | 9,07 | -9,66% | 1.170.350,00 |
| 09.10.2025 | 9,93 | 10,10 | 9,77 | 10,04 | 1,52% | 853.450,00 |
| 08.10.2025 | 9,94 | 10,08 | 9,67 | 9,89 | -0,30% | 1.049.637,00 |
| 07.10.2025 | 9,25 | 10,05 | 9,21 | 9,92 | 8,53% | 1.567.024,00 |
| 06.10.2025 | 9,14 | 9,39 | 8,85 | 9,14 | -0,54% | 768.993,00 |
| 02.10.2025 | 9,17 | 9,30 | 9,03 | 9,19 | 0,00% | 616.800,00 |
| 01.10.2025 | 8,80 | 9,34 | 8,58 | 9,19 | 4,20% | 1.020.904,00 |
| 30.09.2025 | 8,84 | 9,10 | 8,78 | 8,82 | -1,34% | 744.537,00 |
| 29.09.2025 | 8,98 | 9,09 | 8,76 | 8,94 | 0,34% | 887.760,00 |
| 26.09.2025 | 8,87 | 9,11 | 8,61 | 8,91 | 1,95% | 1.355.986,00 |
| 25.09.2025 | 8,20 | 8,84 | 8,10 | 8,74 | 5,43% | 1.389.224,00 |
| 24.09.2025 | 8,19 | 8,42 | 8,10 | 8,29 | 1,34% | 620.607,00 |
| 23.09.2025 | 8,18 | 8,55 | 8,12 | 8,18 | 0,00% | 1.153.249,00 |
| 22.09.2025 | 8,25 | 8,28 | 8,04 | 8,18 | -0,37% | 744.055,00 |
| 19.09.2025 | 8,05 | 8,29 | 7,96 | 8,21 | 3,40% | 2.151.849,00 |
| 18.09.2025 | 7,94 | 8,05 | 7,79 | 7,94 | 1,93% | 776.292,00 |
| 17.09.2025 | 7,81 | 8,13 | 7,75 | 7,79 | -0,51% | 917.656,00 |
| 16.09.2025 | 8,00 | 8,02 | 7,80 | 7,83 | -2,13% | 582.335,00 |
| 15.09.2025 | 8,27 | 8,29 | 7,88 | 8,00 | -1,72% | 908.467,00 |
| 12.09.2025 | 8,13 | 8,30 | 7,97 | 8,14 | -1,09% | 693.571,00 |
| 11.09.2025 | 8,03 | 8,38 | 8,03 | 8,23 | 3,26% | 908.442,00 |
| 10.09.2025 | 8,27 | 8,45 | 7,85 | 7,97 | -3,51% | 937.488,00 |
| 09.09.2025 | 7,66 | 8,45 | 7,66 | 8,26 | 9,26% | 1.277.648,00 |
| 08.09.2025 | 7,56 | 7,62 | 7,45 | 7,56 | -0,26% | 859.368,00 |
| 05.09.2025 | 7,67 | 7,82 | 7,51 | 7,58 | -0,66% | 830.164,00 |
| 04.09.2025 | 7,87 | 7,87 | 7,53 | 7,63 | -2,55% | 836.207,00 |
| 03.09.2025 | 8,20 | 8,25 | 7,81 | 7,83 | -4,63% | 1.237.665,00 |
| 02.09.2025 | 8,28 | 8,62 | 8,21 | 8,21 | -1,08% | 1.128.807,00 |
| 29.08.2025 | 8,36 | 8,40 | 8,16 | 8,30 | -1,07% | 898.771,00 |
| 28.08.2025 | 8,60 | 8,70 | 8,34 | 8,39 | -2,33% | 1.198.601,00 |
| 27.08.2025 | 8,84 | 8,90 | 8,57 | 8,59 | -1,38% | 630.189,00 |
| 26.08.2025 | 9,19 | 9,22 | 8,54 | 8,71 | -5,33% | 1.188.686,00 |
| 25.08.2025 | 9,22 | 9,27 | 8,98 | 9,20 | -0,33% | 1.067.287,00 |
| 22.08.2025 | 9,45 | 9,66 | 9,23 | 9,23 | -0,97% | 1.233.462,00 |
| 21.08.2025 | 9,13 | 9,35 | 9,13 | 9,32 | 0,76% | 819.102,00 |
| 20.08.2025 | 9,34 | 9,34 | 8,91 | 9,25 | 0,65% | 1.043.498,00 |
| 19.08.2025 | 9,05 | 9,43 | 9,05 | 9,19 | 1,32% | 930.886,00 |
| 18.08.2025 | 8,81 | 9,38 | 8,80 | 9,07 | 2,60% | 1.252.409,00 |
| 15.08.2025 | 8,87 | 9,09 | 8,78 | 8,84 | 0,23% | 1.093.020,00 |
| 14.08.2025 | 8,81 | 8,82 | 8,52 | 8,82 | 0,34% | 759.807,00 |
| 13.08.2025 | 9,00 | 9,20 | 8,73 | 8,79 | -1,35% | 1.458.460,00 |
| 12.08.2025 | 8,33 | 9,13 | 8,24 | 8,91 | 9,19% | 1.944.881,00 |
| 11.08.2025 | 8,59 | 8,95 | 8,06 | 8,16 | -4,78% | 1.242.051,00 |
| 08.08.2025 | 8,24 | 9,28 | 8,16 | 8,57 | 4,00% | 2.710.760,00 |
| 07.08.2025 | 6,54 | 8,25 | 6,49 | 8,24 | 36,65% | 5.749.905,00 |
| 06.08.2025 | 6,11 | 6,20 | 6,03 | 6,03 | -1,15% | 836.306,00 |
| 05.08.2025 | 6,01 | 6,14 | 5,87 | 6,10 | 2,52% | 898.163,00 |
| 04.08.2025 | 5,70 | 6,04 | 5,62 | 5,95 | 5,68% | 745.451,00 |
| 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 |