6,430$
-1,38%
Echtzeit-Aktienkurs Embecta Corp
Bid:
Ask:
Aktienkurse zur Embecta Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,51 | 6,59 | 6,39 | 6,43 | -1,38% | 973.978,00 |
| 11.11.2026 | 6,41 | 6,60 | 6,35 | 6,52 | 1,40% | 720.708,00 |
| 10.11.2026 | 6,32 | 6,47 | 6,20 | 6,43 | 0,08% | 804.618,00 |
| 09.11.2026 | 6,24 | 6,44 | 6,14 | 6,43 | 3,80% | 604.096,00 |
| 06.11.2026 | 6,11 | 6,38 | 5,78 | 6,19 | -2,21% | 623.118,00 |
| 05.11.2026 | 6,58 | 6,66 | 6,23 | 6,33 | -2,76% | 780.103,00 |
| 04.11.2026 | 6,25 | 6,79 | 6,20 | 6,51 | 6,72% | 1.153.747,00 |
| 03.11.2026 | 6,17 | 6,29 | 6,05 | 6,10 | -1,45% | 570.288,00 |
| 02.11.2026 | 6,28 | 6,36 | 6,13 | 6,19 | -0,96% | 658.178,00 |
| 30.10.2026 | 6,55 | 6,58 | 6,20 | 6,25 | -4,73% | 830.881,00 |
| 29.10.2026 | 6,52 | 6,70 | 6,45 | 6,56 | 1,55% | 1.108.529,00 |
| 28.10.2026 | 6,54 | 6,60 | 6,37 | 6,46 | -1,22% | 983.502,00 |
| 27.10.2026 | 6,80 | 6,90 | 6,49 | 6,54 | -3,96% | 1.277.475,00 |
| 26.10.2026 | 6,70 | 6,83 | 6,65 | 6,81 | 1,57% | 679.331,00 |
| 23.10.2026 | 6,79 | 6,88 | 6,69 | 6,71 | -2,33% | 717.003,00 |
| 22.10.2026 | 6,64 | 6,90 | 6,63 | 6,87 | 2,85% | 921.986,00 |
| 21.10.2026 | 6,37 | 6,74 | 6,35 | 6,68 | 4,05% | 706.689,00 |
| 20.10.2026 | 6,29 | 6,52 | 6,27 | 6,42 | 3,14% | 746.136,00 |
| 19.10.2026 | 6,40 | 6,40 | 6,20 | 6,22 | -0,96% | 899.639,00 |
| 16.10.2026 | 6,51 | 6,53 | 6,26 | 6,28 | -2,48% | 622.663,00 |
| 15.10.2026 | 6,19 | 6,58 | 6,19 | 6,44 | 4,21% | 983.656,00 |
| 14.10.2026 | 6,19 | 6,25 | 6,11 | 6,18 | -0,64% | 651.460,00 |
| 13.10.2026 | 6,01 | 6,24 | 5,93 | 6,22 | 3,84% | 732.853,00 |
| 12.10.2026 | 5,77 | 6,11 | 5,77 | 5,99 | 5,36% | 1.053.312,00 |
| 09.10.2026 | 5,74 | 5,95 | 5,67 | 5,69 | -1,13% | 583.035,00 |
| 08.10.2026 | 5,89 | 5,98 | 5,73 | 5,75 | -2,87% | 1.138.921,00 |
| 07.10.2026 | 5,86 | 6,16 | 5,86 | 5,92 | -0,42% | 994.129,00 |
| 06.10.2026 | 5,90 | 6,15 | 5,80 | 5,95 | 0,76% | 1.203.107,00 |
| 05.10.2026 | 5,59 | 5,97 | 5,57 | 5,90 | 4,24% | 1.044.354,00 |
| 02.10.2026 | 5,79 | 5,82 | 5,49 | 5,66 | -2,25% | 1.140.293,00 |
| 01.10.2026 | 5,74 | 5,96 | 5,65 | 5,79 | 2,39% | 1.046.507,00 |
| 30.09.2026 | 5,81 | 5,90 | 5,63 | 5,66 | -1,82% | 1.417.441,00 |
| 29.09.2026 | 5,93 | 5,96 | 5,65 | 5,76 | -3,03% | 990.886,00 |
| 28.09.2026 | 5,83 | 5,98 | 5,76 | 5,94 | 0,59% | 680.903,00 |
| 25.09.2026 | 5,67 | 5,93 | 5,63 | 5,91 | 4,88% | 791.714,00 |
| 24.09.2026 | 5,63 | 5,72 | 5,45 | 5,63 | 0,81% | 925.854,00 |
| 23.09.2026 | 5,59 | 5,66 | 5,54 | 5,59 | -0,27% | 691.927,00 |
| 22.09.2026 | 5,38 | 5,61 | 5,38 | 5,60 | 5,86% | 681.165,00 |
| 21.09.2026 | 5,24 | 5,35 | 5,13 | 5,29 | 0,00% | 928.250,00 |
| 18.09.2026 | 5,13 | 5,30 | 5,09 | 5,29 | 2,12% | 3.182.977,00 |
| 17.09.2026 | 5,18 | 5,22 | 5,07 | 5,18 | 0,97% | 570.881,00 |
| 16.09.2026 | 5,09 | 5,29 | 5,09 | 5,13 | 0,98% | 717.664,00 |
| 15.09.2026 | 5,21 | 5,29 | 5,04 | 5,08 | -3,05% | 703.336,00 |
| 14.09.2026 | 5,00 | 5,30 | 4,98 | 5,24 | 6,07% | 908.747,00 |
| 11.09.2026 | 4,93 | 5,04 | 4,89 | 4,94 | 1,02% | 1.132.620,00 |
| 10.09.2026 | 5,05 | 5,07 | 4,87 | 4,89 | -4,31% | 1.375.068,00 |
| 09.09.2026 | 5,45 | 5,60 | 5,06 | 5,11 | -7,93% | 1.528.201,00 |
| 08.09.2026 | 5,71 | 5,76 | 5,48 | 5,55 | -4,31% | 1.360.725,00 |
| 04.09.2026 | 5,63 | 5,91 | 5,60 | 5,80 | 1,93% | 1.001.178,00 |
| 03.09.2026 | 5,70 | 5,77 | 5,51 | 5,69 | 0,09% | 1.160.082,00 |
| 02.09.2026 | 5,27 | 5,70 | 5,27 | 5,69 | 8,08% | 1.301.434,00 |
| 01.09.2026 | 5,07 | 5,32 | 5,06 | 5,26 | 2,33% | 2.075.212,00 |
| 31.08.2026 | 5,00 | 5,24 | 4,92 | 5,14 | 1,78% | 2.749.504,00 |
| 28.08.2026 | 5,03 | 5,18 | 4,99 | 5,05 | 1,71% | 1.472.965,00 |
| 27.08.2026 | 5,00 | 5,00 | 4,80 | 4,97 | 0,10% | 952.301,00 |
| 26.08.2026 | 4,98 | 5,02 | 4,89 | 4,96 | -1,39% | 816.854,00 |
| 25.08.2026 | 4,99 | 5,04 | 4,88 | 5,03 | 0,80% | 1.286.962,00 |
| 24.08.2026 | 5,20 | 5,28 | 4,95 | 4,99 | -4,68% | 991.793,00 |
| 21.08.2026 | 5,45 | 5,47 | 5,12 | 5,24 | -4,17% | 1.126.509,00 |
| 20.08.2026 | 5,32 | 5,63 | 5,32 | 5,46 | 0,61% | 1.624.300,00 |
| 19.08.2026 | 5,10 | 5,43 | 5,10 | 5,43 | 6,16% | 1.262.549,00 |
| 18.08.2026 | 5,13 | 5,38 | 5,07 | 5,12 | -0,29% | 1.105.743,00 |
| 17.08.2026 | 5,02 | 5,26 | 4,98 | 5,13 | 0,39% | 1.564.174,00 |
| 14.08.2026 | 5,16 | 5,21 | 4,99 | 5,11 | 0,00% | 1.538.505,00 |
| 13.08.2026 | 4,73 | 5,22 | 4,73 | 5,11 | 7,35% | 2.617.338,00 |
| 12.08.2026 | 4,99 | 5,00 | 4,63 | 4,76 | -2,46% | 1.643.791,00 |
| 11.08.2026 | 4,92 | 5,14 | 4,85 | 4,88 | -2,50% | 2.463.324,00 |
| 10.08.2026 | 4,44 | 5,01 | 4,20 | 5,01 | 13,75% | 4.006.487,00 |
| 07.08.2026 | 4,14 | 4,69 | 3,96 | 4,40 | 25,18% | 5.584.658,00 |
| 06.08.2026 | 3,52 | 3,62 | 3,47 | 3,52 | -1,54% | 1.308.550,00 |
| 05.08.2026 | 3,81 | 3,81 | 3,51 | 3,57 | -6,67% | 1.097.885,00 |
| 04.08.2026 | 3,70 | 3,85 | 3,70 | 3,83 | 2,96% | 1.047.358,00 |
| 03.08.2026 | 3,69 | 3,90 | 3,67 | 3,72 | 2,06% | 1.122.514,00 |
| 31.07.2026 | 3,61 | 3,69 | 3,53 | 3,64 | -0,27% | 1.250.150,00 |
| 30.07.2026 | 3,62 | 3,70 | 3,58 | 3,65 | -0,82% | 1.071.756,00 |
| 29.07.2026 | 3,59 | 3,75 | 3,57 | 3,68 | 2,36% | 1.082.032,00 |
| 28.07.2026 | 3,47 | 3,63 | 3,47 | 3,60 | 4,81% | 1.022.113,00 |
| 27.07.2026 | 3,34 | 3,49 | 3,34 | 3,43 | 4,26% | 875.192,00 |
| 24.07.2026 | 3,29 | 3,36 | 3,23 | 3,29 | 1,23% | 737.280,00 |
| 23.07.2026 | 3,25 | 3,27 | 3,19 | 3,25 | 0,00% | 1.260.886,00 |
| 22.07.2026 | 3,37 | 3,38 | 3,25 | 3,25 | -3,56% | 781.522,00 |
| 21.07.2026 | 3,40 | 3,47 | 3,33 | 3,37 | -1,89% | 1.538.159,00 |
| 20.07.2026 | 3,28 | 3,45 | 3,28 | 3,44 | 5,69% | 1.396.141,00 |
| 17.07.2026 | 3,34 | 3,41 | 3,25 | 3,25 | -2,99% | 1.054.702,00 |
| 16.07.2026 | 3,22 | 3,39 | 3,22 | 3,35 | 3,72% | 1.699.005,00 |
| 15.07.2026 | 3,10 | 3,23 | 3,10 | 3,23 | 4,19% | 1.069.366,00 |
| 14.07.2026 | 3,20 | 3,20 | 3,07 | 3,10 | -3,43% | 1.313.005,00 |
| 13.07.2026 | 3,20 | 3,29 | 3,14 | 3,21 | -1,23% | 1.300.813,00 |
| 10.07.2026 | 3,18 | 3,26 | 3,15 | 3,25 | 2,20% | 1.529.313,00 |
| 09.07.2026 | 3,15 | 3,22 | 3,12 | 3,18 | -0,62% | 1.491.012,00 |
| 08.07.2026 | 3,32 | 3,35 | 3,18 | 3,20 | -4,90% | 1.347.410,00 |
| 07.07.2026 | 3,34 | 3,42 | 3,30 | 3,37 | 2,59% | 2.380.677,00 |
| 06.07.2026 | 3,38 | 3,38 | 3,23 | 3,28 | -2,09% | 1.316.808,00 |
| 02.07.2026 | 3,42 | 3,42 | 3,31 | 3,35 | -0,45% | 1.851.317,00 |
| 01.07.2026 | 3,28 | 3,49 | 3,28 | 3,37 | 3,38% | 2.019.453,00 |
| 30.06.2026 | 3,33 | 3,33 | 3,21 | 3,26 | -1,66% | 2.412.361,00 |
| 29.06.2026 | 3,46 | 3,50 | 3,30 | 3,31 | -4,89% | 1.764.492,00 |
| 26.06.2026 | 3,09 | 3,50 | 3,09 | 3,48 | 11,90% | 6.203.004,00 |
| 25.06.2026 | 3,11 | 3,17 | 3,03 | 3,11 | 0,32% | 1.467.129,00 |
| 24.06.2026 | 3,10 | 3,25 | 3,08 | 3,10 | -0,96% | 1.858.914,00 |