7,375€
-1,27%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,51 | 7,62 | 7,29 | 7,40 | -1,00% | 1.461,00 |
| 20.02.2025 | 7,54 | 8,05 | 7,47 | 7,47 | -2,10% | 5.783,00 |
| 19.02.2025 | 8,10 | 8,29 | 7,28 | 7,63 | -4,83% | 7.735,00 |
| 18.02.2025 | 9,31 | 9,51 | 8,02 | 8,02 | -13,70% | 3.936,00 |
| 17.02.2025 | 9,27 | 9,30 | 9,27 | 9,29 | 0,55% | - |
| 14.02.2025 | 9,10 | 9,30 | 8,89 | 9,24 | 2,13% | 1.689,00 |
| 13.02.2025 | 9,09 | 9,25 | 8,74 | 9,05 | -0,68% | 2.610,00 |
| 12.02.2025 | 9,33 | 9,43 | 9,03 | 9,11 | -2,14% | 1.173,00 |
| 11.02.2025 | 9,79 | 9,92 | 9,19 | 9,31 | -4,97% | 1.987,00 |
| 10.02.2025 | 9,71 | 10,16 | 9,51 | 9,79 | 1,20% | 2.620,00 |
| 07.02.2025 | 10,07 | 10,22 | 9,61 | 9,68 | -4,20% | 5.765,00 |
| 06.02.2025 | 10,49 | 10,61 | 9,97 | 10,10 | -3,42% | 1.517,00 |
| 05.02.2025 | 10,26 | 10,58 | 10,12 | 10,46 | 1,38% | 490,00 |
| 04.02.2025 | 10,17 | 10,40 | 9,98 | 10,32 | 1,00% | 1.628,00 |
| 03.02.2025 | 10,82 | 10,96 | 9,90 | 10,22 | -6,61% | 3.815,00 |
| 31.01.2025 | 10,87 | 11,27 | 10,73 | 10,94 | 2,94% | 7.513,00 |
| 30.01.2025 | 10,38 | 10,87 | 10,25 | 10,63 | 1,92% | 2.930,00 |
| 29.01.2025 | 10,56 | 10,86 | 10,18 | 10,43 | -0,95% | 1.550,00 |
| 28.01.2025 | 10,69 | 10,78 | 10,16 | 10,53 | -1,01% | 7.545,00 |
| 27.01.2025 | 11,05 | 11,17 | 10,18 | 10,63 | -3,93% | 5.939,00 |
| 24.01.2025 | 10,97 | 11,36 | 10,62 | 11,07 | 0,73% | 2.802,00 |
| 23.01.2025 | 10,44 | 11,02 | 10,24 | 10,99 | 5,60% | 2.580,00 |
| 22.01.2025 | 9,83 | 10,60 | 9,70 | 10,41 | 6,45% | 730,00 |
| 21.01.2025 | 9,52 | 9,84 | 9,50 | 9,78 | 2,83% | 2.050,00 |
| 20.01.2025 | 9,62 | 9,63 | 9,46 | 9,51 | -1,42% | 765,00 |
| 17.01.2025 | 9,66 | 10,31 | 9,46 | 9,64 | -0,02% | 3.850,00 |
| 16.01.2025 | 9,26 | 9,78 | 8,92 | 9,65 | 4,69% | 1.051,00 |
| 15.01.2025 | 9,10 | 9,42 | 9,01 | 9,21 | 1,35% | 350,00 |
| 14.01.2025 | 9,19 | 9,85 | 8,97 | 9,09 | -1,36% | 1.679,00 |
| 13.01.2025 | 9,65 | 9,83 | 9,06 | 9,22 | -4,21% | 1.651,00 |
| 10.01.2025 | 9,87 | 9,88 | 9,19 | 9,62 | -2,34% | 6.335,00 |
| 09.01.2025 | 9,79 | 9,95 | 9,78 | 9,85 | 1,22% | 800,00 |
| 08.01.2025 | 9,93 | 10,11 | 9,54 | 9,73 | -1,84% | 4.890,00 |
| 07.01.2025 | 9,87 | 10,18 | 9,53 | 9,91 | 0,27% | 1.674,00 |
| 06.01.2025 | 10,01 | 10,18 | 9,61 | 9,89 | -0,81% | 1.878,00 |
| 03.01.2025 | 10,01 | 10,22 | 9,59 | 9,97 | -0,02% | 6.676,00 |
| 02.01.2025 | 9,24 | 10,01 | 9,17 | 9,97 | 28,12% | 7.697,00 |
| 30.12.2024 | 7,92 | 7,98 | 7,62 | 7,78 | -1,95% | 1.495,00 |
| 27.12.2024 | 8,09 | 8,15 | 7,64 | 7,94 | 1,54% | 5.586,00 |
| 23.12.2024 | 7,78 | 7,95 | 7,54 | 7,82 | 0,71% | 2.020,00 |
| 20.12.2024 | 7,76 | 8,01 | 7,39 | 7,76 | -0,45% | 6.156,00 |
| 19.12.2024 | 7,87 | 8,02 | 7,71 | 7,80 | -1,50% | 910,00 |
| 18.12.2024 | 8,38 | 8,42 | 7,75 | 7,92 | -5,69% | 3.139,00 |
| 17.12.2024 | 8,43 | 8,55 | 8,00 | 8,39 | -0,83% | 994,00 |
| 16.12.2024 | 8,06 | 8,59 | 7,90 | 8,46 | 4,83% | 2.759,00 |
| 13.12.2024 | 8,31 | 8,43 | 7,96 | 8,07 | -2,80% | 5.956,00 |
| 12.12.2024 | 8,14 | 8,45 | 7,94 | 8,31 | 1,79% | 3.677,00 |
| 11.12.2024 | 8,18 | 8,33 | 7,93 | 8,16 | 0,20% | 2.961,00 |
| 10.12.2024 | 8,30 | 8,40 | 8,07 | 8,15 | -2,19% | 950,00 |
| 09.12.2024 | 8,55 | 8,67 | 8,20 | 8,33 | -2,06% | 3.541,00 |
| 06.12.2024 | 8,64 | 9,02 | 8,40 | 8,50 | -1,81% | 3.897,00 |
| 05.12.2024 | 8,97 | 8,97 | 8,55 | 8,66 | -3,66% | 5.561,00 |
| 04.12.2024 | 8,85 | 9,03 | 8,57 | 8,99 | 1,67% | 3.745,00 |
| 03.12.2024 | 9,40 | 9,52 | 8,65 | 8,84 | -5,91% | 5.159,00 |
| 02.12.2024 | 9,56 | 9,87 | 9,13 | 9,40 | -2,22% | 6.067,00 |
| 29.11.2024 | 9,59 | 9,88 | 9,34 | 9,61 | 0,11% | 3.426,00 |
| 28.11.2024 | 9,60 | 9,61 | 9,59 | 9,60 | 0,16% | - |
| 27.11.2024 | 9,64 | 9,80 | 9,30 | 9,58 | 0,18% | 11.205,00 |
| 26.11.2024 | 9,54 | 9,75 | 9,11 | 9,57 | 1,47% | 5.127,00 |
| 25.11.2024 | 9,14 | 9,66 | 9,08 | 9,43 | 3,40% | 4.186,00 |
| 22.11.2024 | 8,99 | 9,29 | 8,94 | 9,12 | 1,47% | 2.655,00 |
| 21.11.2024 | 8,50 | 9,32 | 8,38 | 8,98 | 6,85% | 4.550,00 |
| 20.11.2024 | 7,70 | 8,50 | 7,70 | 8,41 | 8,17% | 3.880,00 |
| 19.11.2024 | 8,13 | 8,14 | 7,74 | 7,77 | -3,89% | 14.011,00 |
| 18.11.2024 | 7,41 | 8,21 | 7,40 | 8,09 | 9,94% | 20.005,00 |
| 15.11.2024 | 8,66 | 8,73 | 7,36 | 7,36 | -16,55% | 18.453,00 |
| 14.11.2024 | 9,44 | 9,68 | 8,79 | 8,82 | -7,30% | 7.656,00 |
| 13.11.2024 | 10,01 | 10,66 | 9,41 | 9,51 | -7,78% | 13.615,00 |
| 12.11.2024 | 11,06 | 11,16 | 9,98 | 10,31 | -8,07% | 18.771,00 |
| 11.11.2024 | 11,00 | 11,83 | 10,89 | 11,22 | 1,68% | 9.755,00 |
| 08.11.2024 | 10,20 | 11,24 | 10,00 | 11,03 | 7,50% | 7.124,00 |
| 07.11.2024 | 10,11 | 11,72 | 9,80 | 10,26 | 20,34% | 50.830,00 |
| 06.11.2024 | 8,44 | 8,79 | 8,34 | 8,53 | 3,80% | 3.357,00 |
| 05.11.2024 | 8,09 | 8,28 | 7,97 | 8,22 | 1,13% | 4.163,00 |
| 04.11.2024 | 8,37 | 8,47 | 7,95 | 8,12 | -3,63% | 8.544,00 |
| 01.11.2024 | 8,34 | 8,68 | 8,26 | 8,43 | 1,48% | 3.121,00 |
| 31.10.2024 | 8,78 | 8,85 | 8,26 | 8,31 | -5,94% | 2.388,00 |
| 30.10.2024 | 8,62 | 9,10 | 8,49 | 8,83 | 2,26% | 4.140,00 |
| 29.10.2024 | 8,93 | 9,11 | 8,48 | 8,64 | -3,28% | 14.744,00 |
| 28.10.2024 | 8,30 | 8,95 | 8,22 | 8,93 | 7,77% | 6.466,00 |
| 25.10.2024 | 8,37 | 8,48 | 8,08 | 8,29 | -1,46% | 1.055,00 |
| 24.10.2024 | 8,07 | 8,43 | 7,91 | 8,41 | 4,20% | 9.584,00 |
| 23.10.2024 | 8,51 | 8,69 | 7,99 | 8,07 | -5,86% | 5.073,00 |
| 22.10.2024 | 9,52 | 9,82 | 8,48 | 8,57 | -8,97% | 12.440,00 |
| 21.10.2024 | 8,61 | 9,68 | 8,34 | 9,42 | 9,37% | 13.308,00 |
| 18.10.2024 | 8,43 | 8,61 | 8,18 | 8,61 | 2,39% | 4.758,00 |
| 17.10.2024 | 8,42 | 8,62 | 8,21 | 8,41 | -0,49% | 2.855,00 |
| 16.10.2024 | 8,40 | 8,63 | 8,20 | 8,45 | 0,38% | 10.020,00 |
| 15.10.2024 | 8,27 | 8,43 | 7,99 | 8,42 | 1,93% | 7.228,00 |
| 14.10.2024 | 8,01 | 8,26 | 7,84 | 8,26 | 3,26% | 1.972,00 |
| 11.10.2024 | 7,72 | 8,30 | 7,71 | 8,00 | 3,61% | 1.360,00 |
| 10.10.2024 | 8,12 | 8,25 | 7,55 | 7,72 | -5,60% | 15.364,00 |
| 09.10.2024 | 8,40 | 8,63 | 8,14 | 8,18 | -2,81% | 11.441,00 |
| 08.10.2024 | 8,37 | 8,97 | 7,95 | 8,41 | 0,17% | 25.918,00 |
| 07.10.2024 | 8,51 | 8,57 | 8,00 | 8,40 | -1,10% | 26.409,00 |
| 04.10.2024 | 8,10 | 8,78 | 7,79 | 8,49 | 4,25% | 16.058,00 |
| 03.10.2024 | 8,33 | 8,41 | 8,02 | 8,15 | -1,81% | 3.645,00 |
| 02.10.2024 | 7,61 | 8,38 | 7,45 | 8,30 | 8,84% | 26.471,00 |
| 01.10.2024 | 7,45 | 7,83 | 7,20 | 7,62 | 2,06% | 27.458,00 |
| 30.09.2024 | 6,71 | 7,47 | 6,55 | 7,47 | 10,93% | 39.755,00 |