7,757$
-1,06%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,88 | 7,90 | 7,62 | 7,71 | -1,66% | 1.296.096,00 |
| 20.02.2025 | 8,06 | 8,30 | 7,84 | 7,84 | -1,63% | 1.174.130,00 |
| 19.02.2025 | 8,33 | 8,37 | 7,57 | 7,97 | -4,44% | 2.835.146,00 |
| 18.02.2025 | 9,78 | 9,96 | 8,33 | 8,34 | -14,40% | 1.925.558,00 |
| 17.02.2025 | 9,75 | 9,75 | 9,69 | 9,74 | 0,23% | - |
| 14.02.2025 | 9,50 | 9,73 | 9,33 | 9,72 | 2,32% | 695.573,00 |
| 13.02.2025 | 9,54 | 9,59 | 9,11 | 9,50 | 0,32% | 1.061.756,00 |
| 12.02.2025 | 9,40 | 9,67 | 9,34 | 9,47 | -2,07% | 631.633,00 |
| 11.02.2025 | 10,02 | 10,14 | 9,51 | 9,67 | -4,35% | 839.907,00 |
| 10.02.2025 | 10,17 | 10,49 | 10,00 | 10,11 | 1,10% | 665.339,00 |
| 07.02.2025 | 10,46 | 10,56 | 9,92 | 10,00 | -4,40% | 885.541,00 |
| 06.02.2025 | 10,90 | 11,00 | 10,36 | 10,46 | -3,86% | 871.512,00 |
| 05.02.2025 | 10,79 | 11,01 | 10,73 | 10,88 | 1,78% | 668.690,00 |
| 04.02.2025 | 10,57 | 10,82 | 10,40 | 10,69 | 1,91% | 721.490,00 |
| 03.02.2025 | 10,56 | 10,87 | 10,12 | 10,49 | -6,76% | 1.098.115,00 |
| 31.01.2025 | 11,25 | 11,75 | 11,10 | 11,25 | 1,26% | 1.032.605,00 |
| 30.01.2025 | 11,08 | 11,34 | 10,92 | 11,11 | 2,87% | 658.947,00 |
| 29.01.2025 | 10,97 | 11,32 | 10,57 | 10,80 | -2,00% | 563.202,00 |
| 28.01.2025 | 11,22 | 11,29 | 10,58 | 11,02 | -1,52% | 736.665,00 |
| 27.01.2025 | 11,29 | 11,69 | 11,07 | 11,19 | -4,03% | 598.359,00 |
| 24.01.2025 | 11,62 | 11,98 | 11,38 | 11,66 | 1,57% | 1.242.009,00 |
| 23.01.2025 | 10,87 | 11,49 | 10,76 | 11,48 | 5,61% | 1.666.387,00 |
| 22.01.2025 | 10,39 | 11,04 | 10,14 | 10,87 | 6,36% | 1.497.335,00 |
| 21.01.2025 | 9,97 | 10,24 | 9,84 | 10,22 | 3,44% | 1.081.539,00 |
| 17.01.2025 | 10,01 | 10,63 | 9,87 | 9,88 | -0,90% | 872.631,00 |
| 16.01.2025 | 9,53 | 10,08 | 9,20 | 9,97 | 4,73% | 899.566,00 |
| 15.01.2025 | 9,60 | 9,70 | 9,27 | 9,52 | 1,71% | 836.973,00 |
| 14.01.2025 | 9,69 | 10,11 | 9,25 | 9,36 | -0,53% | 1.111.860,00 |
| 13.01.2025 | 9,69 | 9,78 | 9,25 | 9,41 | -4,76% | 699.694,00 |
| 10.01.2025 | 9,82 | 9,98 | 9,41 | 9,88 | -2,08% | 950.291,00 |
| 08.01.2025 | 10,13 | 10,24 | 9,79 | 10,09 | -1,85% | 892.619,00 |
| 07.01.2025 | 10,42 | 10,60 | 9,85 | 10,28 | 0,10% | 1.126.712,00 |
| 06.01.2025 | 10,44 | 10,59 | 9,99 | 10,27 | -0,48% | 1.004.161,00 |
| 03.01.2025 | 10,34 | 10,53 | 9,89 | 10,32 | 0,49% | 1.048.676,00 |
| 02.01.2025 | 9,61 | 10,27 | 9,58 | 10,27 | 7,43% | 1.230.870,00 |
| 31.12.2024 | 9,26 | 9,85 | 9,15 | 9,56 | 3,35% | 2.042.362,00 |
| 30.12.2024 | 8,28 | 9,41 | 8,26 | 9,25 | 11,85% | 1.664.132,00 |
| 27.12.2024 | 8,26 | 8,35 | 7,95 | 8,27 | -1,78% | 1.022.302,00 |
| 26.12.2024 | 8,22 | 8,46 | 8,12 | 8,42 | 1,45% | 553.459,00 |
| 24.12.2024 | 8,20 | 8,56 | 8,08 | 8,30 | 1,84% | 536.152,00 |
| 23.12.2024 | 8,07 | 8,18 | 7,83 | 8,15 | 0,62% | 869.901,00 |
| 20.12.2024 | 7,85 | 8,35 | 7,70 | 8,10 | 0,50% | 2.499.434,00 |
| 19.12.2024 | 8,25 | 8,35 | 8,01 | 8,06 | -1,23% | 855.123,00 |
| 18.12.2024 | 8,80 | 8,86 | 8,02 | 8,16 | -7,17% | 1.421.663,00 |
| 17.12.2024 | 8,74 | 8,84 | 8,36 | 8,79 | -0,90% | 1.173.318,00 |
| 16.12.2024 | 8,60 | 9,03 | 8,50 | 8,87 | 4,60% | 1.040.155,00 |
| 13.12.2024 | 8,81 | 8,87 | 8,35 | 8,48 | -2,42% | 1.092.646,00 |
| 12.12.2024 | 8,56 | 8,89 | 8,51 | 8,69 | 1,40% | 789.296,00 |
| 11.12.2024 | 8,71 | 8,77 | 8,32 | 8,57 | -0,46% | 793.267,00 |
| 10.12.2024 | 8,76 | 8,76 | 8,51 | 8,61 | -1,71% | 797.006,00 |
| 09.12.2024 | 9,02 | 9,06 | 8,65 | 8,76 | -2,77% | 872.085,00 |
| 06.12.2024 | 9,30 | 9,54 | 8,85 | 9,01 | -1,53% | 1.045.164,00 |
| 05.12.2024 | 9,31 | 9,40 | 9,05 | 9,15 | -2,97% | 772.796,00 |
| 04.12.2024 | 9,29 | 9,50 | 9,13 | 9,43 | 1,51% | 787.823,00 |
| 03.12.2024 | 9,73 | 9,89 | 9,10 | 9,29 | -5,59% | 1.001.910,00 |
| 02.12.2024 | 10,02 | 10,10 | 9,58 | 9,84 | -2,77% | 1.022.567,00 |
| 29.11.2024 | 10,17 | 10,43 | 10,04 | 10,12 | 0,10% | 509.398,00 |
| 27.11.2024 | 10,05 | 10,33 | 9,84 | 10,11 | 0,80% | 756.515,00 |
| 26.11.2024 | 9,80 | 10,07 | 9,55 | 10,03 | 1,83% | 878.429,00 |
| 25.11.2024 | 9,55 | 10,14 | 9,45 | 9,85 | 3,90% | 1.097.282,00 |
| 22.11.2024 | 9,40 | 9,67 | 9,37 | 9,48 | 0,85% | 799.397,00 |
| 21.11.2024 | 8,95 | 9,78 | 8,83 | 9,40 | 5,86% | 1.279.158,00 |
| 20.11.2024 | 8,21 | 8,97 | 8,12 | 8,88 | 7,38% | 1.066.414,00 |
| 19.11.2024 | 8,30 | 8,57 | 8,20 | 8,27 | -3,84% | 1.429.209,00 |
| 18.11.2024 | 8,17 | 8,72 | 7,81 | 8,60 | 11,40% | 2.643.876,00 |
| 15.11.2024 | 9,01 | 9,09 | 7,71 | 7,72 | -16,72% | 3.147.138,00 |
| 14.11.2024 | 9,92 | 10,02 | 9,26 | 9,27 | -7,02% | 1.329.177,00 |
| 13.11.2024 | 10,82 | 11,02 | 9,94 | 9,97 | -8,45% | 1.467.966,00 |
| 12.11.2024 | 11,63 | 11,65 | 10,63 | 10,89 | -9,02% | 1.991.923,00 |
| 11.11.2024 | 12,22 | 12,68 | 11,80 | 11,97 | 1,70% | 1.659.423,00 |
| 08.11.2024 | 10,99 | 12,07 | 10,70 | 11,77 | 7,00% | 2.168.164,00 |
| 07.11.2024 | 11,43 | 12,73 | 10,98 | 11,00 | 19,57% | 5.624.293,00 |
| 06.11.2024 | 9,27 | 9,44 | 8,91 | 9,20 | 2,68% | 1.618.801,00 |
| 05.11.2024 | 8,79 | 9,05 | 8,68 | 8,96 | 2,17% | 849.943,00 |
| 04.11.2024 | 9,00 | 9,23 | 8,66 | 8,77 | -3,84% | 1.042.376,00 |
| 01.11.2024 | 9,11 | 9,42 | 8,98 | 9,12 | 0,66% | 1.024.100,00 |
| 31.10.2024 | 9,54 | 9,63 | 8,97 | 9,06 | -5,62% | 1.160.724,00 |
| 30.10.2024 | 9,27 | 9,89 | 9,21 | 9,60 | 2,89% | 860.865,00 |
| 29.10.2024 | 9,50 | 9,70 | 9,16 | 9,33 | -3,52% | 722.883,00 |
| 28.10.2024 | 8,99 | 9,68 | 8,98 | 9,67 | 8,29% | 1.039.476,00 |
| 25.10.2024 | 9,06 | 9,17 | 8,75 | 8,93 | -1,43% | 799.295,00 |
| 24.10.2024 | 8,79 | 9,13 | 8,61 | 9,06 | 3,54% | 1.215.865,00 |
| 23.10.2024 | 9,11 | 9,28 | 8,61 | 8,75 | -5,20% | 1.382.741,00 |
| 22.10.2024 | 10,15 | 10,65 | 9,15 | 9,23 | -9,33% | 1.979.162,00 |
| 21.10.2024 | 9,28 | 10,48 | 9,03 | 10,18 | 8,88% | 1.842.147,00 |
| 18.10.2024 | 9,15 | 9,37 | 8,86 | 9,35 | 2,30% | 1.121.596,00 |
| 17.10.2024 | 9,16 | 9,34 | 8,89 | 9,14 | -0,22% | 1.190.736,00 |
| 16.10.2024 | 9,29 | 9,40 | 9,04 | 9,16 | -0,33% | 979.891,00 |
| 15.10.2024 | 8,96 | 9,19 | 8,70 | 9,19 | 2,11% | 748.142,00 |
| 14.10.2024 | 8,71 | 9,01 | 8,55 | 9,00 | 2,86% | 858.234,00 |
| 11.10.2024 | 8,45 | 9,08 | 8,44 | 8,75 | 3,55% | 1.272.170,00 |
| 10.10.2024 | 8,82 | 8,90 | 8,23 | 8,45 | -5,38% | 1.552.040,00 |
| 09.10.2024 | 9,16 | 9,47 | 8,90 | 8,93 | -3,15% | 1.001.759,00 |
| 08.10.2024 | 9,05 | 9,87 | 9,00 | 9,22 | 0,22% | 1.620.891,00 |
| 07.10.2024 | 9,12 | 9,41 | 8,86 | 9,20 | -1,60% | 1.016.636,00 |
| 04.10.2024 | 9,04 | 9,57 | 8,86 | 9,35 | 4,59% | 1.635.131,00 |
| 03.10.2024 | 8,94 | 9,26 | 8,85 | 8,94 | -2,72% | 1.182.058,00 |
| 02.10.2024 | 8,38 | 9,26 | 8,21 | 9,19 | 8,50% | 2.461.541,00 |
| 01.10.2024 | 8,27 | 8,66 | 7,97 | 8,47 | 1,44% | 2.266.522,00 |
| 30.09.2024 | 7,32 | 8,35 | 7,31 | 8,35 | 11,48% | 2.110.905,00 |