18,680$
-0,69%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 18,91 | 19,02 | 18,55 | 18,68 | -0,69% | 331.506,00 |
| 16.01.2025 | 19,38 | 19,40 | 18,55 | 18,81 | -2,99% | 396.212,00 |
| 15.01.2025 | 20,63 | 20,63 | 19,17 | 19,39 | -3,53% | 468.199,00 |
| 14.01.2025 | 20,00 | 20,40 | 19,57 | 20,10 | 0,95% | 341.401,00 |
| 13.01.2025 | 19,48 | 19,94 | 19,34 | 19,91 | 2,21% | 339.619,00 |
| 10.01.2025 | 20,08 | 20,08 | 19,17 | 19,48 | -3,80% | 252.040,00 |
| 08.01.2025 | 19,70 | 20,28 | 19,45 | 20,25 | 2,27% | 360.866,00 |
| 07.01.2025 | 20,53 | 21,10 | 19,44 | 19,80 | -5,40% | 605.449,00 |
| 06.01.2025 | 20,54 | 21,23 | 20,47 | 20,93 | 2,05% | 349.047,00 |
| 03.01.2025 | 20,22 | 20,80 | 20,02 | 20,51 | 1,28% | 603.269,00 |
| 02.01.2025 | 20,78 | 21,08 | 19,98 | 20,25 | -1,94% | 725.982,00 |
| 31.12.2024 | 20,58 | 20,98 | 20,50 | 20,65 | 0,73% | 348.627,00 |
| 30.12.2024 | 20,47 | 20,75 | 20,20 | 20,50 | -0,97% | 331.936,00 |
| 27.12.2024 | 20,69 | 20,86 | 20,29 | 20,70 | -0,62% | 352.095,00 |
| 26.12.2024 | 20,03 | 20,87 | 20,02 | 20,83 | 2,71% | 316.834,00 |
| 24.12.2024 | 20,49 | 20,55 | 20,03 | 20,28 | -0,54% | 164.931,00 |
| 23.12.2024 | 20,29 | 20,80 | 19,96 | 20,39 | 0,79% | 467.456,00 |
| 20.12.2024 | 19,70 | 20,44 | 19,30 | 20,23 | 1,30% | 1.196.572,00 |
| 19.12.2024 | 19,93 | 20,44 | 19,70 | 19,97 | 0,25% | 494.902,00 |
| 18.12.2024 | 19,64 | 20,07 | 19,00 | 19,92 | 0,50% | 521.828,00 |
| 17.12.2024 | 19,82 | 20,22 | 19,62 | 19,82 | -0,85% | 359.468,00 |
| 16.12.2024 | 19,48 | 20,02 | 19,16 | 19,99 | 2,46% | 234.804,00 |
| 13.12.2024 | 19,68 | 19,68 | 19,24 | 19,51 | -0,86% | 246.509,00 |
| 12.12.2024 | 19,89 | 20,30 | 19,43 | 19,68 | -1,20% | 305.151,00 |
| 11.12.2024 | 20,26 | 20,50 | 19,90 | 19,92 | -1,43% | 324.754,00 |
| 10.12.2024 | 19,54 | 20,25 | 19,45 | 20,21 | 3,11% | 371.399,00 |
| 09.12.2024 | 19,49 | 20,18 | 19,27 | 19,60 | 1,87% | 363.841,00 |
| 06.12.2024 | 19,44 | 19,73 | 18,92 | 19,24 | -3,12% | 430.530,00 |
| 05.12.2024 | 20,40 | 20,68 | 19,59 | 19,86 | -3,12% | 350.526,00 |
| 04.12.2024 | 20,44 | 20,91 | 19,70 | 20,50 | 0,34% | 564.456,00 |
| 03.12.2024 | 20,30 | 20,61 | 19,97 | 20,43 | -0,92% | 502.559,00 |
| 02.12.2024 | 21,48 | 21,48 | 19,77 | 20,62 | -1,01% | 664.051,00 |
| 29.11.2024 | 20,16 | 20,86 | 19,75 | 20,83 | 1,17% | 365.475,00 |
| 27.11.2024 | 19,57 | 20,68 | 19,10 | 20,59 | 10,11% | 788.080,00 |
| 26.11.2024 | 17,18 | 20,80 | 17,00 | 18,70 | 29,77% | 1.872.445,00 |
| 25.11.2024 | 13,90 | 14,80 | 13,90 | 14,41 | 4,27% | 560.835,00 |
| 22.11.2024 | 14,00 | 14,39 | 13,48 | 13,82 | 1,54% | 269.247,00 |
| 20.11.2024 | 13,39 | 13,80 | 13,23 | 13,61 | 0,96% | 359.234,00 |
| 19.11.2024 | 14,15 | 14,19 | 13,05 | 13,48 | -6,52% | 675.603,00 |
| 18.11.2024 | 14,56 | 14,68 | 14,24 | 14,42 | -1,37% | 220.123,00 |
| 15.11.2024 | 15,26 | 15,31 | 14,62 | 14,62 | -2,86% | 318.169,00 |
| 14.11.2024 | 15,60 | 15,64 | 14,83 | 15,05 | -2,27% | 200.749,00 |
| 13.11.2024 | 15,36 | 15,80 | 15,07 | 15,40 | -1,19% | 287.832,00 |
| 12.11.2024 | 15,67 | 15,84 | 15,30 | 15,59 | -1,17% | 219.270,00 |
| 11.11.2024 | 15,63 | 16,19 | 15,34 | 15,77 | 1,48% | 295.316,00 |
| 08.11.2024 | 15,52 | 15,79 | 15,12 | 15,54 | 1,64% | 401.232,00 |
| 07.11.2024 | 16,23 | 16,23 | 14,81 | 15,29 | -6,37% | 363.154,00 |
| 06.11.2024 | 15,51 | 16,37 | 15,50 | 16,33 | 9,08% | 647.566,00 |
| 05.11.2024 | 14,49 | 15,00 | 14,49 | 14,97 | 2,96% | 195.617,00 |
| 04.11.2024 | 14,19 | 14,70 | 14,02 | 14,54 | 2,04% | 179.322,00 |
| 01.11.2024 | 14,25 | 14,40 | 13,98 | 14,25 | 1,28% | 134.087,00 |
| 31.10.2024 | 14,31 | 14,32 | 13,95 | 14,07 | -1,88% | 113.999,00 |
| 30.10.2024 | 14,40 | 14,60 | 14,25 | 14,34 | -0,90% | 119.769,00 |
| 29.10.2024 | 14,07 | 14,65 | 14,07 | 14,47 | 2,41% | 162.975,00 |
| 28.10.2024 | 14,02 | 14,20 | 13,92 | 14,13 | 1,65% | 168.538,00 |
| 25.10.2024 | 14,10 | 14,20 | 13,82 | 13,90 | -1,07% | 114.718,00 |
| 24.10.2024 | 14,05 | 14,18 | 13,88 | 14,05 | 0,21% | 211.602,00 |
| 23.10.2024 | 14,05 | 14,23 | 13,58 | 14,02 | -1,06% | 231.367,00 |
| 22.10.2024 | 13,97 | 14,27 | 13,86 | 14,17 | 1,00% | 168.815,00 |
| 21.10.2024 | 13,59 | 14,26 | 13,59 | 14,03 | 2,86% | 268.517,00 |
| 18.10.2024 | 13,63 | 13,82 | 13,42 | 13,64 | 0,66% | 265.654,00 |
| 17.10.2024 | 13,60 | 13,70 | 13,49 | 13,55 | -1,09% | 191.658,00 |
| 16.10.2024 | 13,69 | 13,77 | 13,41 | 13,70 | 1,18% | 223.130,00 |
| 15.10.2024 | 13,08 | 13,70 | 12,99 | 13,54 | 3,36% | 294.948,00 |
| 14.10.2024 | 12,81 | 13,30 | 12,71 | 13,10 | 2,18% | 178.706,00 |
| 11.10.2024 | 12,48 | 12,89 | 12,48 | 12,82 | 2,81% | 673.508,00 |
| 10.10.2024 | 12,92 | 12,96 | 12,42 | 12,47 | -4,44% | 498.317,00 |
| 09.10.2024 | 13,60 | 13,72 | 12,86 | 13,05 | -4,43% | 376.278,00 |
| 08.10.2024 | 13,23 | 13,70 | 13,14 | 13,66 | 3,25% | 197.468,00 |
| 07.10.2024 | 13,44 | 13,54 | 13,06 | 13,23 | -2,11% | 163.946,00 |
| 04.10.2024 | 13,44 | 13,81 | 13,40 | 13,51 | 1,66% | 266.342,00 |
| 03.10.2024 | 13,76 | 13,81 | 13,15 | 13,29 | -4,66% | 232.862,00 |
| 02.10.2024 | 13,96 | 14,18 | 13,84 | 13,94 | -1,24% | 185.064,00 |
| 01.10.2024 | 14,00 | 14,38 | 13,89 | 14,12 | 0,11% | 262.492,00 |
| 30.09.2024 | 14,09 | 14,38 | 13,92 | 14,10 | -0,42% | 452.236,00 |
| 27.09.2024 | 14,66 | 14,69 | 13,90 | 14,16 | -2,55% | 322.879,00 |
| 26.09.2024 | 14,66 | 15,05 | 14,49 | 14,53 | 0,07% | 447.449,00 |
| 25.09.2024 | 15,09 | 15,16 | 14,14 | 14,52 | -3,65% | 500.354,00 |
| 24.09.2024 | 15,28 | 15,63 | 15,04 | 15,07 | -1,05% | 181.814,00 |
| 23.09.2024 | 15,58 | 15,65 | 15,03 | 15,23 | -2,56% | 243.735,00 |
| 20.09.2024 | 15,65 | 16,11 | 15,46 | 15,63 | -0,51% | 863.067,00 |
| 19.09.2024 | 15,93 | 15,96 | 15,48 | 15,71 | 1,22% | 455.340,00 |
| 18.09.2024 | 16,44 | 16,61 | 15,50 | 15,52 | -5,94% | 278.080,00 |
| 17.09.2024 | 16,49 | 16,79 | 16,18 | 16,50 | 0,18% | 360.279,00 |
| 16.09.2024 | 16,11 | 16,59 | 15,99 | 16,47 | 2,81% | 384.326,00 |
| 13.09.2024 | 15,97 | 16,65 | 15,76 | 16,02 | 1,71% | 324.124,00 |
| 12.09.2024 | 15,61 | 16,01 | 15,47 | 15,75 | 1,06% | 181.864,00 |
| 11.09.2024 | 15,25 | 15,64 | 15,10 | 15,59 | 1,20% | 214.497,00 |
| 10.09.2024 | 15,30 | 15,57 | 15,18 | 15,40 | 0,52% | 383.605,00 |
| 09.09.2024 | 15,08 | 15,33 | 14,43 | 15,32 | -0,07% | 438.503,00 |
| 06.09.2024 | 15,02 | 15,72 | 15,02 | 15,33 | 1,19% | 346.001,00 |
| 05.09.2024 | 16,56 | 16,67 | 15,07 | 15,15 | -7,85% | 720.661,00 |
| 04.09.2024 | 16,28 | 16,68 | 16,18 | 16,44 | -0,06% | 863.130,00 |
| 03.09.2024 | 16,33 | 17,05 | 16,25 | 16,45 | 0,67% | 580.478,00 |
| 30.08.2024 | 16,57 | 16,79 | 16,16 | 16,34 | -0,49% | 352.501,00 |
| 29.08.2024 | 15,47 | 16,51 | 15,34 | 16,42 | 6,55% | 425.456,00 |
| 28.08.2024 | 14,56 | 15,54 | 14,41 | 15,41 | 5,48% | 331.068,00 |
| 27.08.2024 | 13,91 | 14,61 | 13,68 | 14,61 | 2,89% | 280.065,00 |
| 26.08.2024 | 14,07 | 14,43 | 13,92 | 14,20 | 1,43% | 251.769,00 |
| 23.08.2024 | 13,30 | 14,07 | 13,07 | 14,00 | 6,22% | 306.832,00 |