6,470$
6,77%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2024 | 2,04 | 2,29 | 2,00 | 2,16 | 5,88% | 1.393.221,00 |
| 19.04.2024 | 1,84 | 2,06 | 1,84 | 2,04 | 9,68% | 924.755,00 |
| 18.04.2024 | 1,90 | 1,99 | 1,82 | 1,86 | -2,11% | 1.060.065,00 |
| 17.04.2024 | 1,96 | 1,99 | 1,89 | 1,90 | -2,56% | 691.353,00 |
| 16.04.2024 | 1,96 | 2,04 | 1,91 | 1,95 | -1,52% | 858.558,00 |
| 15.04.2024 | 2,06 | 2,13 | 1,95 | 1,98 | -3,88% | 1.146.230,00 |
| 12.04.2024 | 2,20 | 2,20 | 2,00 | 2,06 | -5,94% | 1.000.931,00 |
| 11.04.2024 | 2,24 | 2,28 | 2,17 | 2,19 | -1,79% | 959.659,00 |
| 10.04.2024 | 2,27 | 2,28 | 2,20 | 2,23 | -3,46% | 886.605,00 |
| 09.04.2024 | 2,32 | 2,38 | 2,25 | 2,31 | -0,43% | 800.392,00 |
| 08.04.2024 | 2,32 | 2,34 | 2,25 | 2,32 | 1,31% | 840.714,00 |
| 05.04.2024 | 2,27 | 2,41 | 2,20 | 2,29 | 0,88% | 1.114.689,00 |
| 04.04.2024 | 2,30 | 2,38 | 2,21 | 2,27 | 0,44% | 1.022.858,00 |
| 03.04.2024 | 2,12 | 2,37 | 2,11 | 2,26 | 4,63% | 1.339.746,00 |
| 02.04.2024 | 2,26 | 2,28 | 2,12 | 2,16 | -6,09% | 1.372.741,00 |
| 01.04.2024 | 2,55 | 2,61 | 2,28 | 2,30 | -9,09% | 1.107.076,00 |
| 28.03.2024 | 2,61 | 2,72 | 2,45 | 2,53 | -2,32% | 1.089.156,00 |
| 27.03.2024 | 2,47 | 2,64 | 2,47 | 2,59 | 6,15% | 1.064.310,00 |
| 26.03.2024 | 2,56 | 2,60 | 2,43 | 2,44 | -3,94% | 1.168.400,00 |
| 25.03.2024 | 2,43 | 2,64 | 2,43 | 2,54 | 5,39% | 948.830,00 |
| 22.03.2024 | 2,47 | 2,51 | 2,40 | 2,41 | -2,43% | 1.219.658,00 |
| 21.03.2024 | 2,56 | 2,59 | 2,47 | 2,47 | -1,59% | 807.169,00 |
| 20.03.2024 | 2,45 | 2,58 | 2,42 | 2,51 | 2,03% | 1.261.732,00 |
| 19.03.2024 | 2,43 | 2,57 | 2,43 | 2,46 | -0,40% | 1.159.240,00 |
| 18.03.2024 | 2,50 | 2,52 | 2,37 | 2,47 | 0,82% | 1.494.484,00 |
| 15.03.2024 | 2,37 | 2,51 | 2,32 | 2,45 | 4,26% | 4.053.830,00 |
| 14.03.2024 | 2,20 | 2,37 | 2,12 | 2,35 | 4,91% | 1.767.316,00 |
| 13.03.2024 | 2,35 | 2,40 | 2,23 | 2,24 | -3,86% | 1.569.438,00 |
| 12.03.2024 | 2,83 | 2,86 | 2,33 | 2,33 | -16,79% | 2.414.450,00 |
| 11.03.2024 | 2,70 | 2,97 | 2,70 | 2,80 | 4,09% | 2.128.911,00 |
| 08.03.2024 | 2,77 | 2,86 | 2,65 | 2,69 | -2,89% | 1.835.764,00 |
| 07.03.2024 | 2,73 | 2,91 | 2,35 | 2,77 | -15,03% | 5.141.564,00 |
| 06.03.2024 | 3,50 | 3,53 | 3,17 | 3,26 | -4,40% | 3.151.038,00 |
| 05.03.2024 | 3,09 | 3,73 | 3,01 | 3,41 | 7,57% | 3.674.071,00 |
| 04.03.2024 | 3,45 | 3,48 | 3,14 | 3,17 | -6,49% | 2.384.698,00 |
| 01.03.2024 | 3,25 | 3,57 | 3,21 | 3,39 | 4,95% | 2.255.839,00 |
| 29.02.2024 | 3,32 | 3,39 | 3,21 | 3,23 | 0,94% | 1.795.361,00 |
| 28.02.2024 | 3,37 | 3,61 | 3,15 | 3,20 | -3,03% | 4.581.414,00 |
| 27.02.2024 | 2,86 | 3,44 | 2,80 | 3,30 | 15,79% | 5.152.168,00 |
| 26.02.2024 | 2,74 | 3,08 | 2,74 | 2,85 | 4,01% | 2.730.630,00 |
| 23.02.2024 | 2,80 | 3,23 | 2,70 | 2,74 | -2,14% | 6.367.670,00 |
| 22.02.2024 | 2,71 | 2,99 | 2,46 | 2,80 | 3,32% | 8.409.844,00 |
| 21.02.2024 | 1,70 | 3,25 | 1,66 | 2,71 | 78,29% | 75.968.545,00 |
| 20.02.2024 | 1,57 | 1,62 | 1,48 | 1,52 | -2,56% | 1.450.272,00 |
| 16.02.2024 | 1,70 | 1,70 | 1,55 | 1,56 | -8,24% | 1.371.473,00 |
| 15.02.2024 | 1,72 | 1,75 | 1,64 | 1,70 | 0,59% | 1.264.874,00 |
| 14.02.2024 | 1,60 | 1,71 | 1,53 | 1,69 | 6,29% | 1.232.046,00 |
| 13.02.2024 | 1,71 | 1,71 | 1,58 | 1,59 | -11,67% | 1.437.923,00 |
| 12.02.2024 | 1,64 | 1,84 | 1,61 | 1,80 | 13,92% | 2.738.241,00 |
| 09.02.2024 | 1,67 | 1,68 | 1,52 | 1,58 | -5,95% | 2.052.527,00 |
| 08.02.2024 | 1,51 | 1,68 | 1,48 | 1,68 | 12,00% | 1.241.697,00 |
| 07.02.2024 | 1,59 | 1,60 | 1,47 | 1,50 | -3,85% | 1.617.537,00 |
| 06.02.2024 | 1,54 | 1,58 | 1,42 | 1,56 | 1,96% | 1.543.370,00 |
| 05.02.2024 | 1,59 | 1,59 | 1,51 | 1,53 | -5,56% | 1.136.226,00 |
| 02.02.2024 | 1,66 | 1,69 | 1,56 | 1,62 | -1,82% | 1.136.374,00 |
| 01.02.2024 | 1,67 | 1,76 | 1,61 | 1,65 | -1,20% | 1.350.991,00 |
| 31.01.2024 | 1,73 | 1,81 | 1,67 | 1,67 | -3,47% | 1.077.151,00 |
| 30.01.2024 | 1,80 | 1,85 | 1,73 | 1,73 | -5,46% | 1.187.482,00 |
| 29.01.2024 | 1,84 | 1,84 | 1,76 | 1,83 | 0,55% | 1.107.502,00 |