9,150$
5,05%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 9,31 | 9,35 | 9,06 | 9,08 | -3,81% | 997.275,00 |
| 05.03.2026 | 9,55 | 9,63 | 9,31 | 9,44 | -1,82% | 1.299.736,00 |
| 04.03.2026 | 9,72 | 9,84 | 9,61 | 9,62 | -0,98% | 823.759,00 |
| 03.03.2026 | 9,84 | 9,94 | 9,59 | 9,71 | -2,80% | 973.125,00 |
| 02.03.2026 | 10,02 | 10,18 | 9,96 | 9,99 | -2,49% | 580.498,00 |
| 27.02.2026 | 10,30 | 10,34 | 10,11 | 10,25 | -2,29% | 824.275,00 |
| 26.02.2026 | 10,34 | 10,62 | 10,32 | 10,49 | 1,60% | 736.106,00 |
| 25.02.2026 | 10,34 | 10,52 | 10,10 | 10,32 | 0,39% | 677.488,00 |
| 24.02.2026 | 10,53 | 10,76 | 10,22 | 10,28 | -4,19% | 892.454,00 |
| 20.02.2026 | 10,56 | 10,90 | 10,49 | 10,73 | 1,80% | 1.040.749,00 |
| 19.02.2026 | 10,47 | 10,70 | 10,36 | 10,54 | 0,57% | 737.893,00 |
| 18.02.2026 | 10,25 | 10,59 | 10,23 | 10,48 | 2,04% | 726.786,00 |
| 17.02.2026 | 10,20 | 10,44 | 10,12 | 10,27 | 0,98% | 1.105.853,00 |
| 13.02.2026 | 10,02 | 10,37 | 9,95 | 10,17 | 1,60% | 1.093.528,00 |
| 12.02.2026 | 10,19 | 10,39 | 9,93 | 10,01 | -0,50% | 1.446.999,00 |
| 11.02.2026 | 10,22 | 10,22 | 9,95 | 10,06 | -2,28% | 980.584,00 |
| 10.02.2026 | 10,23 | 10,50 | 10,09 | 10,30 | -0,05% | 1.078.673,00 |
| 09.02.2026 | 10,75 | 10,76 | 10,03 | 10,30 | -5,20% | 1.350.893,00 |
| 06.02.2026 | 10,52 | 11,07 | 10,46 | 10,87 | 3,77% | 1.351.252,00 |
| 05.02.2026 | 12,61 | 13,45 | 9,91 | 10,47 | -7,92% | 1.649.507,00 |
| 04.02.2026 | 11,02 | 11,57 | 10,91 | 11,37 | 4,22% | 864.700,00 |
| 03.02.2026 | 10,90 | 11,36 | 10,79 | 10,91 | -0,27% | 838.651,00 |
| 02.02.2026 | 10,61 | 11,18 | 10,54 | 10,94 | 2,92% | 650.691,00 |
| 30.01.2026 | 10,22 | 10,65 | 10,22 | 10,63 | 3,20% | 795.117,00 |
| 29.01.2026 | 10,25 | 10,41 | 9,98 | 10,30 | 0,98% | 627.935,00 |
| 28.01.2026 | 10,39 | 10,51 | 10,17 | 10,20 | -1,92% | 551.444,00 |
| 27.01.2026 | 10,61 | 10,68 | 10,34 | 10,40 | -3,17% | 697.754,00 |
| 26.01.2026 | 10,95 | 11,00 | 10,58 | 10,74 | -11,09% | 1.034.300,00 |
| 22.01.2026 | 12,30 | 12,51 | 12,08 | 12,08 | -2,03% | 343.176,00 |
| 21.01.2026 | 12,33 | 12,46 | 12,12 | 12,33 | 0,33% | 523.065,00 |
| 20.01.2026 | 12,15 | 12,41 | 12,01 | 12,29 | -0,81% | 388.885,00 |
| 16.01.2026 | 12,53 | 12,62 | 12,24 | 12,39 | -1,67% | 435.897,00 |
| 15.01.2026 | 12,72 | 12,86 | 12,53 | 12,60 | -1,18% | 382.264,00 |
| 14.01.2026 | 12,60 | 12,88 | 12,52 | 12,75 | 0,71% | 321.042,00 |
| 13.01.2026 | 12,86 | 13,03 | 12,51 | 12,66 | -1,48% | 456.280,00 |
| 12.01.2026 | 12,76 | 12,86 | 12,55 | 12,85 | 0,71% | 602.036,00 |
| 09.01.2026 | 12,77 | 12,98 | 12,26 | 12,76 | 0,00% | 674.392,00 |
| 08.01.2026 | 12,39 | 12,77 | 12,23 | 12,76 | 2,08% | 578.051,00 |
| 07.01.2026 | 12,37 | 12,62 | 12,19 | 12,50 | 0,89% | 539.318,00 |
| 06.01.2026 | 11,57 | 12,44 | 11,57 | 12,39 | 6,63% | 526.236,00 |
| 05.01.2026 | 11,60 | 11,80 | 11,38 | 11,62 | -0,34% | 639.640,00 |
| 02.01.2026 | 11,95 | 11,98 | 11,63 | 11,66 | -1,85% | 455.737,00 |
| 31.12.2025 | 12,05 | 12,06 | 11,84 | 11,88 | -1,57% | 435.906,00 |
| 30.12.2025 | 11,80 | 12,15 | 11,76 | 12,07 | 1,77% | 350.838,00 |
| 29.12.2025 | 12,00 | 12,14 | 11,79 | 11,86 | -1,25% | 364.799,00 |
| 26.12.2025 | 12,11 | 12,11 | 11,84 | 12,01 | -0,58% | 344.467,00 |
| 24.12.2025 | 11,95 | 12,16 | 11,94 | 12,08 | 1,34% | 220.017,00 |
| 23.12.2025 | 11,99 | 12,08 | 11,86 | 11,92 | -0,33% | 374.203,00 |
| 22.12.2025 | 11,71 | 12,30 | 11,71 | 11,96 | 1,70% | 735.760,00 |
| 19.12.2025 | 11,70 | 11,92 | 11,64 | 11,76 | 0,43% | 1.115.539,00 |
| 18.12.2025 | 11,86 | 12,12 | 11,70 | 11,71 | -0,68% | 908.018,00 |
| 17.12.2025 | 11,93 | 12,36 | 11,78 | 11,79 | -0,76% | 941.112,00 |
| 16.12.2025 | 11,70 | 12,09 | 11,65 | 11,88 | -0,42% | 1.051.058,00 |
| 15.12.2025 | 11,81 | 12,07 | 11,68 | 11,93 | 1,10% | 1.013.558,00 |
| 12.12.2025 | 11,95 | 12,11 | 11,46 | 11,80 | -1,26% | 1.235.816,00 |
| 11.12.2025 | 11,65 | 12,01 | 11,59 | 11,95 | 3,55% | 909.147,00 |
| 10.12.2025 | 11,10 | 11,82 | 11,06 | 11,54 | 3,87% | 1.016.547,00 |
| 09.12.2025 | 11,12 | 11,34 | 11,02 | 11,11 | 0,54% | 772.023,00 |
| 08.12.2025 | 11,68 | 11,68 | 11,03 | 11,05 | -5,47% | 877.830,00 |
| 05.12.2025 | 11,53 | 11,89 | 11,50 | 11,69 | 0,09% | 940.549,00 |
| 04.12.2025 | 12,00 | 12,03 | 11,50 | 11,68 | -2,34% | 892.473,00 |
| 03.12.2025 | 12,31 | 12,56 | 11,90 | 11,96 | -2,76% | 658.627,00 |