11,815$
4,19%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 11,30 | 11,76 | 11,30 | 11,74 | 3,54% | - |
| 30.01.2026 | 11,71 | 12,05 | 11,29 | 11,34 | -4,71% | 566.876,00 |
| 29.01.2026 | 11,69 | 12,13 | 11,62 | 11,90 | 1,62% | 589.765,00 |
| 28.01.2026 | 12,23 | 12,31 | 11,53 | 11,71 | -4,17% | 459.023,00 |
| 27.01.2026 | 11,92 | 12,26 | 11,87 | 12,22 | 2,60% | 423.793,00 |
| 26.01.2026 | 11,92 | 12,10 | 11,80 | 11,91 | -0,33% | 508.529,00 |
| 23.01.2026 | 12,09 | 12,43 | 11,77 | 11,95 | -1,16% | 541.000,00 |
| 22.01.2026 | 11,59 | 12,58 | 11,54 | 12,09 | 5,13% | 1.264.006,00 |
| 21.01.2026 | 11,17 | 11,64 | 11,11 | 11,50 | 3,60% | 1.274.391,00 |
| 20.01.2026 | 10,61 | 11,32 | 10,60 | 11,10 | 1,89% | 1.416.745,00 |
| 19.01.2026 | 10,87 | 10,90 | 10,87 | 10,89 | -0,87% | - |
| 16.01.2026 | 11,01 | 11,47 | 10,90 | 10,99 | 0,37% | 1.726.534,00 |
| 15.01.2026 | 12,52 | 12,52 | 10,92 | 10,95 | -12,68% | 1.868.726,00 |
| 14.01.2026 | 12,20 | 12,57 | 12,01 | 12,54 | 3,04% | 1.370.203,00 |
| 13.01.2026 | 12,30 | 12,60 | 12,13 | 12,17 | -1,78% | 669.527,00 |
| 12.01.2026 | 12,82 | 12,83 | 11,54 | 12,39 | -4,40% | 1.045.908,00 |
| 09.01.2026 | 13,36 | 13,53 | 12,93 | 12,96 | -2,99% | 616.890,00 |
| 08.01.2026 | 13,81 | 13,99 | 13,18 | 13,36 | -3,88% | 1.048.445,00 |
| 07.01.2026 | 13,39 | 14,06 | 13,30 | 13,90 | 5,70% | 1.257.691,00 |
| 06.01.2026 | 12,78 | 13,58 | 12,72 | 13,15 | 2,33% | 1.062.572,00 |
| 05.01.2026 | 12,55 | 12,95 | 12,35 | 12,85 | 2,72% | 934.184,00 |
| 02.01.2026 | 12,38 | 12,60 | 12,15 | 12,51 | 1,21% | 606.904,00 |
| 31.12.2025 | 12,21 | 12,47 | 12,11 | 12,36 | 1,64% | 653.859,00 |
| 30.12.2025 | 12,13 | 12,32 | 12,03 | 12,16 | -0,49% | 545.386,00 |
| 29.12.2025 | 12,34 | 12,51 | 12,02 | 12,22 | -1,69% | 567.024,00 |
| 26.12.2025 | 12,61 | 12,63 | 12,27 | 12,43 | -1,58% | 672.191,00 |
| 24.12.2025 | 12,59 | 12,86 | 12,51 | 12,63 | 0,72% | 322.004,00 |
| 23.12.2025 | 12,69 | 12,78 | 12,20 | 12,54 | -2,11% | 694.238,00 |
| 22.12.2025 | 12,42 | 12,95 | 12,36 | 12,81 | 3,14% | 915.711,00 |
| 19.12.2025 | 12,36 | 12,72 | 12,35 | 12,42 | 0,98% | 1.806.244,00 |
| 18.12.2025 | 12,30 | 12,71 | 12,19 | 12,30 | 0,74% | 730.427,00 |
| 17.12.2025 | 12,18 | 12,65 | 12,06 | 12,21 | 0,16% | 684.452,00 |
| 16.12.2025 | 12,21 | 12,63 | 12,08 | 12,19 | -1,14% | 671.040,00 |
| 15.12.2025 | 11,43 | 12,47 | 11,38 | 12,33 | 8,06% | 1.069.098,00 |
| 12.12.2025 | 11,77 | 11,85 | 11,34 | 11,41 | -2,65% | 568.158,00 |
| 11.12.2025 | 11,53 | 11,80 | 11,46 | 11,72 | 1,38% | 651.324,00 |
| 10.12.2025 | 11,40 | 11,62 | 11,17 | 11,56 | -0,52% | 1.285.023,00 |
| 09.12.2025 | 11,67 | 11,99 | 11,60 | 11,62 | -2,11% | 495.228,00 |
| 08.12.2025 | 12,09 | 12,09 | 11,65 | 11,87 | -0,25% | 1.341.889,00 |
| 05.12.2025 | 12,15 | 12,24 | 11,85 | 11,90 | -1,24% | 696.254,00 |
| 04.12.2025 | 11,65 | 12,28 | 11,52 | 12,05 | 3,88% | 1.124.822,00 |
| 03.12.2025 | 10,99 | 11,69 | 10,98 | 11,60 | 6,91% | 888.666,00 |
| 02.12.2025 | 10,97 | 11,17 | 10,63 | 10,85 | 0,56% | 676.002,00 |
| 01.12.2025 | 11,06 | 11,17 | 10,76 | 10,79 | -3,40% | 731.128,00 |
| 28.11.2025 | 11,16 | 11,31 | 11,11 | 11,17 | 1,09% | 346.920,00 |
| 26.11.2025 | 10,95 | 11,18 | 10,77 | 11,05 | 0,91% | 618.725,00 |
| 25.11.2025 | 10,85 | 11,08 | 10,73 | 10,95 | 1,30% | 859.790,00 |
| 24.11.2025 | 10,04 | 10,93 | 10,04 | 10,81 | 7,67% | 1.143.860,00 |
| 21.11.2025 | 9,05 | 10,17 | 9,02 | 10,04 | 10,57% | 1.129.143,00 |
| 20.11.2025 | 10,00 | 10,22 | 9,07 | 9,08 | -8,19% | 1.155.431,00 |
| 19.11.2025 | 10,20 | 10,29 | 9,76 | 9,89 | -2,27% | 682.892,00 |
| 18.11.2025 | 10,01 | 10,22 | 9,91 | 10,12 | 0,20% | 644.323,00 |
| 17.11.2025 | 10,11 | 10,39 | 9,99 | 10,10 | -0,10% | 806.204,00 |
| 14.11.2025 | 10,02 | 10,33 | 9,93 | 10,11 | -2,03% | 1.137.246,00 |
| 13.11.2025 | 10,60 | 11,00 | 10,21 | 10,32 | -4,53% | 1.087.672,00 |
| 12.11.2025 | 10,88 | 11,02 | 10,72 | 10,81 | -0,64% | 587.480,00 |
| 11.11.2025 | 10,98 | 11,00 | 10,68 | 10,88 | -1,00% | 747.403,00 |
| 10.11.2025 | 10,35 | 11,01 | 10,32 | 10,99 | 8,17% | 1.286.718,00 |
| 07.11.2025 | 10,00 | 10,24 | 9,71 | 10,16 | -1,07% | 1.076.111,00 |
| 06.11.2025 | 10,30 | 10,51 | 10,13 | 10,27 | -0,68% | 949.686,00 |
| 05.11.2025 | 10,04 | 10,37 | 9,91 | 10,34 | 2,48% | 1.330.720,00 |
| 04.11.2025 | 10,20 | 10,54 | 10,04 | 10,09 | -3,81% | 1.198.514,00 |
| 03.11.2025 | 12,50 | 12,65 | 10,16 | 10,49 | -15,95% | 2.861.094,00 |
| 31.10.2025 | 12,77 | 13,00 | 11,62 | 12,48 | -2,80% | 2.364.253,00 |
| 30.10.2025 | 10,86 | 13,41 | 10,84 | 12,84 | 36,60% | 8.917.211,00 |
| 29.10.2025 | 9,59 | 9,66 | 9,21 | 9,40 | -0,74% | 1.131.319,00 |
| 28.10.2025 | 9,70 | 9,83 | 9,42 | 9,47 | -2,27% | 673.131,00 |
| 27.10.2025 | 9,90 | 10,01 | 9,61 | 9,69 | -0,51% | 942.036,00 |
| 24.10.2025 | 9,85 | 10,04 | 9,74 | 9,74 | 0,87% | 640.413,00 |
| 23.10.2025 | 9,59 | 9,71 | 9,48 | 9,66 | 2,39% | 623.348,00 |
| 22.10.2025 | 9,45 | 9,54 | 9,13 | 9,43 | -0,21% | 616.113,00 |
| 21.10.2025 | 9,83 | 9,90 | 9,43 | 9,45 | -3,87% | 628.320,00 |
| 20.10.2025 | 9,37 | 9,95 | 9,35 | 9,83 | 7,64% | 784.862,00 |
| 17.10.2025 | 9,43 | 9,56 | 9,06 | 9,13 | -2,85% | - |
| 16.10.2025 | 9,69 | 9,90 | 9,37 | 9,40 | -2,08% | 957.905,00 |
| 15.10.2025 | 9,26 | 9,69 | 9,24 | 9,60 | 5,61% | 739.142,00 |
| 14.10.2025 | 9,06 | 9,31 | 8,97 | 9,09 | -2,26% | 541.602,00 |
| 13.10.2025 | 9,15 | 9,41 | 9,13 | 9,30 | 2,54% | 595.587,00 |
| 10.10.2025 | 9,97 | 10,02 | 9,06 | 9,07 | -9,66% | 1.173.620,00 |
| 09.10.2025 | 9,98 | 10,10 | 9,77 | 10,04 | 1,52% | 853.628,00 |
| 08.10.2025 | 9,94 | 10,08 | 9,67 | 9,89 | -0,30% | 1.050.473,00 |
| 07.10.2025 | 9,25 | 10,05 | 9,21 | 9,92 | 8,53% | 1.573.268,00 |
| 06.10.2025 | 9,17 | 9,39 | 8,85 | 9,14 | -0,11% | 769.186,00 |
| 03.10.2025 | 9,23 | 9,36 | 9,11 | 9,15 | -0,44% | 588.974,00 |
| 02.10.2025 | 9,18 | 9,30 | 9,03 | 9,19 | 0,00% | 617.509,00 |
| 01.10.2025 | 8,77 | 9,34 | 8,58 | 9,19 | 4,20% | 1.021.413,00 |
| 30.09.2025 | 8,84 | 9,10 | 8,78 | 8,82 | -1,34% | 749.959,00 |
| 29.09.2025 | 8,95 | 9,09 | 8,76 | 8,94 | 0,34% | 890.713,00 |
| 26.09.2025 | 8,87 | 9,11 | 8,61 | 8,91 | 1,95% | 1.356.263,00 |
| 25.09.2025 | 8,20 | 8,84 | 8,10 | 8,74 | 5,43% | 1.394.853,00 |
| 24.09.2025 | 8,19 | 8,42 | 8,10 | 8,29 | 1,34% | 621.125,00 |
| 23.09.2025 | 8,18 | 8,55 | 8,12 | 8,18 | 0,00% | 1.155.296,00 |
| 22.09.2025 | 8,24 | 8,28 | 8,04 | 8,18 | -0,37% | 746.449,00 |
| 19.09.2025 | 8,05 | 8,29 | 7,96 | 8,21 | 3,40% | 2.157.929,00 |
| 18.09.2025 | 7,94 | 8,05 | 7,79 | 7,94 | 1,93% | 777.082,00 |
| 17.09.2025 | 7,80 | 8,13 | 7,75 | 7,79 | -0,51% | 918.091,00 |
| 16.09.2025 | 8,00 | 8,02 | 7,80 | 7,83 | -2,13% | 585.314,00 |
| 15.09.2025 | 8,26 | 8,29 | 7,88 | 8,00 | -1,72% | 908.611,00 |
| 12.09.2025 | 8,21 | 8,30 | 7,97 | 8,14 | -1,09% | 693.660,00 |
| 11.09.2025 | 8,03 | 8,38 | 8,03 | 8,23 | 3,26% | 916.764,00 |