14,380$
3,98%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,00 | 14,84 | 13,91 | 14,38 | 3,98% | 883.795,00 |
| 21.08.2025 | 13,75 | 14,02 | 13,75 | 13,83 | -0,43% | 374.037,00 |
| 20.08.2025 | 13,58 | 14,09 | 13,35 | 13,89 | 1,83% | 434.578,00 |
| 19.08.2025 | 13,48 | 13,89 | 13,48 | 13,64 | 1,19% | 324.114,00 |
| 18.08.2025 | 13,77 | 13,95 | 13,45 | 13,48 | -1,53% | 566.138,00 |
| 15.08.2025 | 13,93 | 14,00 | 13,62 | 13,69 | -1,30% | 646.490,00 |
| 14.08.2025 | 13,73 | 13,92 | 13,38 | 13,87 | -0,50% | 776.408,00 |
| 13.08.2025 | 13,44 | 14,22 | 13,21 | 13,94 | 4,65% | 1.206.170,00 |
| 12.08.2025 | 12,73 | 13,35 | 12,72 | 13,32 | 4,55% | 888.081,00 |
| 11.08.2025 | 12,40 | 12,99 | 12,25 | 12,74 | 3,75% | 1.292.596,00 |
| 08.08.2025 | 12,90 | 12,96 | 11,60 | 12,28 | 18,53% | 2.061.580,00 |
| 07.08.2025 | 9,98 | 10,38 | 9,96 | 10,36 | 4,96% | 741.504,00 |
| 06.08.2025 | 9,88 | 10,03 | 9,73 | 9,87 | -0,50% | 581.530,00 |
| 05.08.2025 | 9,82 | 9,97 | 9,65 | 9,92 | 1,33% | 559.942,00 |
| 04.08.2025 | 10,16 | 10,16 | 9,76 | 9,79 | -1,61% | 324.383,00 |
| 01.08.2025 | 10,12 | 10,13 | 9,77 | 9,95 | -2,23% | 673.386,00 |
| 31.07.2025 | 10,25 | 10,41 | 9,96 | 10,18 | -2,61% | 830.775,00 |
| 30.07.2025 | 10,76 | 10,82 | 10,38 | 10,45 | -2,79% | 514.764,00 |
| 29.07.2025 | 11,35 | 11,35 | 10,74 | 10,75 | -5,12% | 369.797,00 |
| 28.07.2025 | 11,76 | 11,79 | 11,29 | 11,33 | -3,41% | 489.734,00 |
| 25.07.2025 | 11,46 | 11,77 | 11,32 | 11,73 | 3,08% | 401.102,00 |
| 24.07.2025 | 11,58 | 11,64 | 11,35 | 11,38 | -2,15% | 371.548,00 |
| 23.07.2025 | 10,85 | 11,73 | 10,70 | 11,63 | 8,79% | 754.618,00 |
| 22.07.2025 | 10,29 | 10,84 | 10,26 | 10,69 | 3,89% | 535.849,00 |
| 21.07.2025 | 9,83 | 10,30 | 9,80 | 10,29 | 5,21% | 444.161,00 |
| 18.07.2025 | 9,97 | 10,11 | 9,68 | 9,78 | -0,71% | 468.018,00 |
| 17.07.2025 | 9,71 | 10,00 | 9,70 | 9,85 | 1,03% | 450.456,00 |
| 16.07.2025 | 9,68 | 9,76 | 9,44 | 9,75 | 1,77% | 547.872,00 |
| 15.07.2025 | 10,36 | 10,49 | 9,56 | 9,58 | -7,62% | 588.511,00 |
| 14.07.2025 | 10,46 | 10,54 | 10,27 | 10,37 | -0,96% | 765.414,00 |
| 11.07.2025 | 10,64 | 10,65 | 10,26 | 10,47 | -2,42% | 395.641,00 |
| 10.07.2025 | 10,62 | 10,87 | 10,50 | 10,73 | 1,23% | 380.356,00 |
| 09.07.2025 | 10,47 | 10,65 | 10,25 | 10,60 | 1,63% | 364.945,00 |
| 08.07.2025 | 10,08 | 10,63 | 10,07 | 10,43 | 3,99% | 680.170,00 |
| 07.07.2025 | 10,21 | 10,34 | 9,97 | 10,03 | -2,81% | 638.620,00 |
| 03.07.2025 | 10,27 | 10,35 | 10,09 | 10,32 | 0,68% | 291.940,00 |
| 02.07.2025 | 10,30 | 10,38 | 9,96 | 10,25 | -0,10% | 934.444,00 |
| 01.07.2025 | 9,60 | 10,39 | 9,56 | 10,26 | 5,99% | 918.959,00 |
| 30.06.2025 | 9,65 | 9,73 | 9,47 | 9,68 | 0,41% | 633.849,00 |
| 27.06.2025 | 9,30 | 9,68 | 9,20 | 9,64 | 3,88% | 1.073.911,00 |
| 26.06.2025 | 9,91 | 9,94 | 9,25 | 9,28 | -6,55% | 691.076,00 |
| 25.06.2025 | 10,25 | 10,25 | 9,90 | 9,93 | -2,84% | 366.491,00 |
| 24.06.2025 | 9,98 | 10,34 | 9,75 | 10,22 | 4,07% | 714.931,00 |
| 23.06.2025 | 9,73 | 9,85 | 9,54 | 9,82 | 0,51% | 712.581,00 |
| 20.06.2025 | 9,84 | 9,91 | 9,61 | 9,77 | 0,31% | 1.268.804,00 |
| 18.06.2025 | 9,83 | 9,97 | 9,67 | 9,74 | -1,02% | 885.329,00 |
| 17.06.2025 | 9,94 | 10,30 | 9,66 | 9,84 | -1,99% | 841.722,00 |
| 16.06.2025 | 9,58 | 10,04 | 9,49 | 10,04 | 5,02% | 684.359,00 |
| 13.06.2025 | 9,91 | 10,14 | 9,56 | 9,56 | -4,78% | 478.902,00 |
| 12.06.2025 | 10,13 | 10,21 | 9,92 | 10,04 | -0,69% | 587.301,00 |
| 11.06.2025 | 10,20 | 10,40 | 9,97 | 10,11 | -0,20% | 772.617,00 |
| 10.06.2025 | 9,98 | 10,40 | 9,90 | 10,13 | 2,22% | 609.491,00 |
| 09.06.2025 | 9,87 | 10,22 | 9,76 | 9,91 | 1,23% | 841.295,00 |
| 06.06.2025 | 10,01 | 10,30 | 9,77 | 9,79 | -2,00% | 658.899,00 |
| 05.06.2025 | 10,36 | 10,44 | 9,84 | 9,99 | -3,94% | 540.568,00 |
| 04.06.2025 | 10,61 | 10,72 | 10,39 | 10,40 | -1,98% | 275.993,00 |
| 03.06.2025 | 10,47 | 10,75 | 10,27 | 10,61 | 1,53% | 593.755,00 |
| 02.06.2025 | 10,46 | 10,53 | 10,20 | 10,45 | -0,67% | 760.079,00 |
| 30.05.2025 | 10,45 | 10,66 | 10,36 | 10,52 | 0,62% | 830.902,00 |
| 29.05.2025 | 10,57 | 10,78 | 10,35 | 10,46 | -0,90% | 798.503,00 |
| 28.05.2025 | 11,10 | 11,15 | 10,45 | 10,55 | -6,31% | 556.157,00 |
| 27.05.2025 | 11,07 | 11,52 | 11,02 | 11,26 | 5,09% | 822.975,00 |
| 23.05.2025 | 10,40 | 10,77 | 10,33 | 10,72 | 2,00% | 796.557,00 |
| 22.05.2025 | 12,35 | 12,35 | 10,27 | 10,51 | -14,97% | 1.407.912,00 |
| 21.05.2025 | 12,09 | 12,49 | 12,00 | 12,36 | 0,53% | 606.434,00 |
| 20.05.2025 | 11,71 | 12,56 | 11,65 | 12,29 | 5,77% | 1.043.048,00 |
| 19.05.2025 | 11,83 | 11,96 | 11,58 | 11,62 | -3,33% | 296.265,00 |
| 16.05.2025 | 11,66 | 12,19 | 11,63 | 12,02 | 3,09% | 531.268,00 |
| 15.05.2025 | 11,50 | 11,77 | 11,34 | 11,66 | 0,60% | 524.095,00 |
| 14.05.2025 | 12,53 | 12,53 | 11,54 | 11,59 | -7,28% | 477.687,00 |
| 13.05.2025 | 12,35 | 12,71 | 12,09 | 12,50 | 0,73% | 531.956,00 |
| 12.05.2025 | 12,46 | 12,65 | 11,97 | 12,41 | 3,68% | 930.384,00 |
| 09.05.2025 | 13,30 | 13,38 | 11,69 | 11,97 | -10,00% | 974.593,00 |
| 08.05.2025 | 12,48 | 13,45 | 12,48 | 13,30 | 6,66% | 690.382,00 |
| 07.05.2025 | 12,29 | 12,52 | 12,08 | 12,47 | 2,13% | 368.207,00 |
| 06.05.2025 | 12,38 | 12,51 | 12,09 | 12,21 | -2,01% | 336.400,00 |
| 05.05.2025 | 12,60 | 12,66 | 12,44 | 12,46 | -2,12% | 260.099,00 |
| 02.05.2025 | 12,50 | 12,76 | 12,28 | 12,73 | 3,66% | 261.870,00 |
| 01.05.2025 | 12,18 | 12,45 | 11,91 | 12,28 | 0,74% | 314.086,00 |
| 30.04.2025 | 12,45 | 12,53 | 11,95 | 12,19 | -2,95% | 370.614,00 |
| 29.04.2025 | 12,33 | 12,56 | 12,07 | 12,56 | 1,95% | 348.685,00 |
| 28.04.2025 | 11,99 | 12,38 | 11,84 | 12,32 | 3,70% | 397.045,00 |
| 25.04.2025 | 11,76 | 11,89 | 11,54 | 11,88 | 1,11% | 254.650,00 |
| 24.04.2025 | 11,35 | 11,85 | 11,25 | 11,75 | 4,63% | 402.276,00 |
| 23.04.2025 | 11,53 | 11,78 | 11,22 | 11,23 | 0,09% | 391.449,00 |
| 22.04.2025 | 11,10 | 11,29 | 10,95 | 11,22 | 2,84% | 407.523,00 |
| 21.04.2025 | 11,20 | 11,23 | 10,83 | 10,91 | -3,79% | 406.342,00 |
| 17.04.2025 | 11,26 | 11,39 | 11,02 | 11,34 | 0,00% | 444.431,00 |
| 16.04.2025 | 11,80 | 11,94 | 11,23 | 11,34 | -4,79% | 426.448,00 |
| 15.04.2025 | 11,83 | 12,08 | 11,65 | 11,91 | 0,08% | 513.058,00 |
| 14.04.2025 | 12,58 | 12,58 | 11,73 | 11,90 | -3,25% | 831.125,00 |
| 11.04.2025 | 12,24 | 12,33 | 11,58 | 12,30 | 2,41% | 559.872,00 |
| 10.04.2025 | 12,26 | 12,28 | 11,78 | 12,01 | -5,02% | 438.217,00 |
| 09.04.2025 | 11,34 | 12,66 | 11,34 | 12,65 | 9,96% | 665.252,00 |
| 08.04.2025 | 12,31 | 12,31 | 11,19 | 11,50 | -4,88% | 1.105.199,00 |
| 07.04.2025 | 11,34 | 12,63 | 11,34 | 12,09 | 0,75% | 931.030,00 |
| 04.04.2025 | 11,98 | 12,24 | 11,33 | 12,00 | -2,99% | 1.414.060,00 |
| 03.04.2025 | 12,34 | 12,60 | 12,17 | 12,37 | -1,20% | 639.707,00 |
| 02.04.2025 | 12,42 | 12,78 | 12,32 | 12,52 | -0,87% | 466.389,00 |
| 01.04.2025 | 12,75 | 13,19 | 12,57 | 12,63 | -1,02% | 436.741,00 |