3,650$
-0,82%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 3,04 | 3,17 | 3,01 | 3,13 | 3,13% | 2.207.829,00 |
| 22.06.2026 | 3,16 | 3,19 | 3,03 | 3,04 | -2,41% | 2.122.072,00 |
| 18.06.2026 | 3,10 | 3,14 | 3,03 | 3,11 | 0,48% | 11.422.082,00 |
| 17.06.2026 | 3,07 | 3,26 | 3,07 | 3,10 | -0,32% | 1.991.463,00 |
| 16.06.2026 | 3,13 | 3,27 | 3,05 | 3,11 | -0,80% | 2.148.296,00 |
| 15.06.2026 | 3,14 | 3,23 | 3,05 | 3,13 | 1,13% | 1.938.879,00 |
| 12.06.2026 | 3,08 | 3,18 | 3,04 | 3,10 | 0,81% | 1.581.025,00 |
| 11.06.2026 | 3,22 | 3,22 | 3,02 | 3,07 | -4,66% | 2.055.661,00 |
| 10.06.2026 | 3,31 | 3,32 | 3,19 | 3,22 | -2,72% | 1.399.042,00 |
| 09.06.2026 | 3,35 | 3,43 | 3,25 | 3,31 | -0,90% | 1.878.380,00 |
| 08.06.2026 | 3,35 | 3,40 | 3,31 | 3,34 | -1,18% | 1.584.240,00 |
| 05.06.2026 | 3,40 | 3,48 | 3,37 | 3,38 | -0,88% | 1.369.978,00 |
| 04.06.2026 | 3,33 | 3,53 | 3,33 | 3,41 | 2,56% | 1.353.806,00 |
| 03.06.2026 | 3,45 | 3,48 | 3,31 | 3,33 | -4,32% | 1.403.709,00 |
| 02.06.2026 | 3,33 | 3,54 | 3,22 | 3,48 | 5,62% | 2.490.485,00 |
| 01.06.2026 | 3,34 | 3,40 | 3,23 | 3,29 | -2,66% | 1.792.582,00 |
| 29.05.2026 | 3,33 | 3,41 | 3,23 | 3,38 | 1,35% | 1.849.434,00 |
| 28.05.2026 | 3,32 | 3,39 | 3,26 | 3,34 | 1,52% | 1.464.354,00 |
| 27.05.2026 | 3,30 | 3,34 | 3,13 | 3,29 | -1,05% | 1.696.746,00 |
| 26.05.2026 | 3,30 | 3,39 | 3,27 | 3,32 | 0,00% | 1.500.023,00 |
| 22.05.2026 | 3,32 | 3,41 | 3,23 | 3,32 | -0,45% | 1.768.135,00 |
| 21.05.2026 | 3,06 | 3,35 | 2,98 | 3,34 | 8,99% | 2.509.183,00 |
| 20.05.2026 | 2,87 | 3,08 | 2,77 | 3,06 | 5,52% | 2.808.569,00 |
| 19.05.2026 | 3,03 | 3,07 | 2,89 | 2,90 | -3,97% | 3.184.489,00 |
| 18.05.2026 | 3,09 | 3,24 | 2,99 | 3,02 | -3,82% | 3.427.599,00 |
| 15.05.2026 | 3,12 | 3,22 | 3,08 | 3,14 | 0,00% | 2.770.906,00 |
| 14.05.2026 | 3,09 | 3,31 | 3,09 | 3,14 | 0,80% | 3.000.371,00 |
| 13.05.2026 | 3,36 | 3,37 | 3,11 | 3,12 | -8,65% | 4.904.684,00 |
| 12.05.2026 | 3,32 | 3,46 | 3,26 | 3,41 | 1,49% | 2.828.431,00 |
| 11.05.2026 | 3,65 | 3,77 | 3,23 | 3,36 | -7,57% | 5.688.084,00 |
| 08.05.2026 | 3,63 | 3,75 | 3,47 | 3,64 | 0,69% | 6.496.938,00 |
| 07.05.2026 | 3,54 | 3,79 | 3,45 | 3,61 | 1,55% | 5.761.834,00 |
| 06.05.2026 | 3,99 | 4,06 | 3,55 | 3,56 | -8,66% | 8.442.262,00 |
| 05.05.2026 | 5,07 | 5,11 | 3,89 | 3,89 | -57,92% | 15.887.129,00 |
| 04.05.2026 | 9,14 | 9,43 | 9,14 | 9,25 | 0,16% | 1.107.030,00 |
| 01.05.2026 | 9,18 | 9,26 | 9,04 | 9,24 | 0,93% | 746.047,00 |
| 30.04.2026 | 8,71 | 9,18 | 8,66 | 9,15 | 5,05% | 753.943,00 |
| 29.04.2026 | 9,05 | 9,11 | 8,68 | 8,71 | -3,54% | 1.007.134,00 |
| 28.04.2026 | 9,32 | 9,35 | 9,03 | 9,03 | -2,27% | 779.781,00 |
| 27.04.2026 | 9,20 | 9,40 | 9,17 | 9,24 | 0,16% | 808.128,00 |
| 24.04.2026 | 9,10 | 9,29 | 9,00 | 9,23 | 0,82% | 456.163,00 |
| 23.04.2026 | 9,14 | 9,20 | 8,98 | 9,15 | -0,65% | 560.922,00 |
| 22.04.2026 | 9,16 | 9,39 | 9,14 | 9,21 | 0,99% | 713.650,00 |
| 21.04.2026 | 9,60 | 9,65 | 9,12 | 9,12 | -5,05% | 641.833,00 |
| 20.04.2026 | 9,69 | 9,90 | 9,59 | 9,61 | -1,79% | 713.153,00 |
| 17.04.2026 | 9,69 | 9,89 | 9,62 | 9,78 | 2,79% | 801.679,00 |
| 16.04.2026 | 9,57 | 9,71 | 9,48 | 9,52 | -0,89% | 570.012,00 |
| 15.04.2026 | 9,49 | 9,69 | 9,38 | 9,60 | 1,48% | 512.752,00 |
| 14.04.2026 | 9,44 | 9,73 | 9,34 | 9,46 | 2,27% | 693.284,00 |
| 13.04.2026 | 8,81 | 9,26 | 8,78 | 9,25 | 4,52% | 674.896,00 |
| 10.04.2026 | 8,88 | 8,99 | 8,75 | 8,85 | -0,34% | 485.952,00 |
| 09.04.2026 | 8,80 | 8,92 | 8,60 | 8,88 | -0,22% | 682.995,00 |
| 08.04.2026 | 9,13 | 9,19 | 8,83 | 8,90 | 0,74% | 497.759,00 |
| 07.04.2026 | 8,88 | 9,00 | 8,80 | 8,84 | -1,06% | 511.280,00 |
| 06.04.2026 | 8,81 | 9,02 | 8,73 | 8,93 | 0,90% | 817.336,00 |
| 02.04.2026 | 8,59 | 8,96 | 8,51 | 8,85 | 0,74% | 1.084.184,00 |
| 01.04.2026 | 8,79 | 8,87 | 8,53 | 8,79 | -0,62% | 990.240,00 |
| 31.03.2026 | 9,02 | 9,09 | 8,74 | 8,84 | 0,00% | 1.044.141,00 |
| 30.03.2026 | 8,61 | 8,93 | 8,60 | 8,84 | 3,15% | 998.413,00 |
| 27.03.2026 | 8,81 | 8,93 | 8,47 | 8,57 | -3,38% | 814.687,00 |
| 26.03.2026 | 8,95 | 9,17 | 8,67 | 8,87 | -1,44% | 816.286,00 |
| 25.03.2026 | 9,11 | 9,18 | 8,84 | 9,00 | -0,11% | 766.615,00 |
| 24.03.2026 | 8,94 | 9,08 | 8,85 | 9,01 | -0,22% | 694.396,00 |
| 23.03.2026 | 9,20 | 9,24 | 8,95 | 9,03 | 1,46% | 1.104.070,00 |
| 20.03.2026 | 9,21 | 9,33 | 8,87 | 8,90 | -2,31% | 2.131.842,00 |
| 19.03.2026 | 8,95 | 9,47 | 8,89 | 9,11 | 2,71% | 924.339,00 |
| 18.03.2026 | 8,77 | 8,94 | 8,72 | 8,87 | -0,45% | 715.717,00 |
| 17.03.2026 | 8,93 | 9,21 | 8,86 | 8,91 | 1,02% | 731.398,00 |
| 16.03.2026 | 8,80 | 8,99 | 8,78 | 8,82 | 0,34% | 856.192,00 |
| 13.03.2026 | 8,83 | 8,95 | 8,78 | 8,79 | -0,23% | 724.991,00 |
| 12.03.2026 | 8,85 | 9,05 | 8,77 | 8,81 | -2,11% | 876.193,00 |
| 11.03.2026 | 9,01 | 9,13 | 8,78 | 9,00 | -0,99% | 794.566,00 |
| 10.03.2026 | 9,21 | 9,30 | 8,97 | 9,09 | -1,62% | 730.462,00 |
| 09.03.2026 | 8,85 | 9,30 | 8,82 | 9,24 | 1,76% | 945.368,00 |