7,159$
0,69%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,59 | 7,15 | 6,56 | 7,11 | 7,73% | 1.525.048,00 |
| 01.07.2025 | 6,25 | 6,80 | 6,21 | 6,60 | 3,45% | 900.859,00 |
| 30.06.2025 | 6,32 | 6,54 | 6,23 | 6,38 | 0,47% | 934.267,00 |
| 27.06.2025 | 6,85 | 6,88 | 6,22 | 6,35 | -7,03% | 8.656.851,00 |
| 26.06.2025 | 6,77 | 6,95 | 6,69 | 6,83 | 1,64% | 851.304,00 |
| 25.06.2025 | 6,73 | 6,77 | 6,53 | 6,72 | -0,74% | 858.702,00 |
| 24.06.2025 | 6,65 | 6,98 | 6,56 | 6,77 | 3,83% | 1.059.889,00 |
| 23.06.2025 | 6,19 | 6,68 | 6,15 | 6,52 | 4,82% | 1.209.624,00 |
| 20.06.2025 | 6,39 | 6,41 | 6,15 | 6,22 | -1,43% | 2.478.253,00 |
| 18.06.2025 | 6,15 | 6,47 | 6,04 | 6,31 | 1,45% | 877.892,00 |
| 17.06.2025 | 6,15 | 6,41 | 6,11 | 6,22 | -0,32% | 729.056,00 |
| 16.06.2025 | 6,31 | 6,42 | 6,23 | 6,24 | -0,16% | 694.152,00 |
| 13.06.2025 | 6,40 | 6,47 | 6,19 | 6,25 | -5,30% | 743.029,00 |
| 12.06.2025 | 6,59 | 6,73 | 6,44 | 6,60 | -1,05% | 845.891,00 |
| 11.06.2025 | 6,84 | 6,91 | 6,63 | 6,67 | -1,19% | 776.528,00 |
| 10.06.2025 | 6,50 | 6,86 | 6,44 | 6,75 | 4,01% | 857.295,00 |
| 09.06.2025 | 6,76 | 6,88 | 6,43 | 6,49 | -2,11% | 1.053.426,00 |
| 06.06.2025 | 6,17 | 6,67 | 6,16 | 6,63 | 9,59% | 915.574,00 |
| 05.06.2025 | 6,32 | 6,32 | 6,01 | 6,05 | -4,42% | 1.083.725,00 |
| 04.06.2025 | 6,43 | 6,62 | 6,29 | 6,33 | -1,25% | 722.031,00 |
| 03.06.2025 | 6,38 | 6,54 | 6,20 | 6,41 | 1,75% | 812.525,00 |
| 02.06.2025 | 6,31 | 6,49 | 6,23 | 6,30 | -0,32% | 782.961,00 |
| 30.05.2025 | 6,39 | 6,45 | 6,17 | 6,32 | -2,17% | 902.099,00 |
| 29.05.2025 | 6,62 | 6,64 | 6,38 | 6,46 | -0,62% | 709.092,00 |
| 28.05.2025 | 6,35 | 6,68 | 6,29 | 6,50 | 2,85% | 1.013.097,00 |
| 27.05.2025 | 6,51 | 6,66 | 6,13 | 6,32 | -1,25% | 1.449.180,00 |
| 23.05.2025 | 6,29 | 6,44 | 6,22 | 6,40 | -1,54% | 1.180.955,00 |
| 22.05.2025 | 6,42 | 6,53 | 6,35 | 6,50 | 1,09% | 1.074.590,00 |
| 21.05.2025 | 6,81 | 6,95 | 6,34 | 6,43 | -7,35% | 1.537.515,00 |
| 20.05.2025 | 6,76 | 7,02 | 6,54 | 6,94 | 3,12% | 1.623.517,00 |
| 19.05.2025 | 6,45 | 6,77 | 6,36 | 6,73 | 1,36% | 1.387.038,00 |
| 16.05.2025 | 6,00 | 6,69 | 5,97 | 6,64 | 20,95% | 2.960.867,00 |
| 15.05.2025 | 5,61 | 5,61 | 5,31 | 5,49 | -2,66% | 1.027.544,00 |
| 14.05.2025 | 5,88 | 5,95 | 5,62 | 5,64 | -4,08% | 1.127.889,00 |
| 13.05.2025 | 5,92 | 5,92 | 5,68 | 5,88 | 0,68% | 1.019.753,00 |
| 12.05.2025 | 5,88 | 6,01 | 5,66 | 5,84 | 3,36% | 1.438.564,00 |
| 09.05.2025 | 6,31 | 6,36 | 5,64 | 5,65 | -11,16% | 1.970.621,00 |
| 08.05.2025 | 5,43 | 6,70 | 5,32 | 6,36 | 34,18% | 4.725.674,00 |
| 07.05.2025 | 4,84 | 4,91 | 4,72 | 4,74 | -1,04% | 944.635,00 |
| 06.05.2025 | 4,91 | 4,97 | 4,71 | 4,79 | -3,23% | 1.001.592,00 |
| 05.05.2025 | 5,03 | 5,12 | 4,94 | 4,95 | -3,70% | 714.163,00 |
| 02.05.2025 | 5,00 | 5,30 | 4,94 | 5,14 | 4,47% | 844.728,00 |
| 01.05.2025 | 5,35 | 5,36 | 4,90 | 4,92 | -7,87% | 1.154.440,00 |
| 30.04.2025 | 5,24 | 5,44 | 5,12 | 5,34 | -2,02% | 891.387,00 |
| 29.04.2025 | 5,40 | 5,55 | 5,23 | 5,45 | 0,00% | 782.836,00 |
| 28.04.2025 | 5,40 | 5,56 | 5,22 | 5,45 | -0,73% | 864.588,00 |
| 25.04.2025 | 5,36 | 5,70 | 5,30 | 5,49 | 2,23% | 1.920.676,00 |
| 24.04.2025 | 5,07 | 5,40 | 4,94 | 5,37 | 7,83% | 1.231.221,00 |
| 23.04.2025 | 4,99 | 5,10 | 4,88 | 4,98 | 5,51% | 1.090.757,00 |
| 22.04.2025 | 4,57 | 4,82 | 4,45 | 4,72 | 3,96% | 1.095.066,00 |
| 21.04.2025 | 4,54 | 4,58 | 4,45 | 4,54 | -1,73% | 682.710,00 |
| 17.04.2025 | 4,64 | 4,69 | 4,49 | 4,62 | 0,00% | 596.149,00 |
| 16.04.2025 | 4,59 | 4,65 | 4,49 | 4,62 | -0,22% | 804.071,00 |
| 15.04.2025 | 4,57 | 4,67 | 4,44 | 4,63 | 1,09% | 699.340,00 |
| 14.04.2025 | 4,53 | 4,67 | 4,34 | 4,58 | 4,33% | 896.427,00 |
| 11.04.2025 | 4,25 | 4,52 | 4,13 | 4,39 | 3,05% | 1.002.185,00 |
| 10.04.2025 | 4,56 | 4,61 | 4,21 | 4,26 | -9,17% | 733.100,00 |
| 09.04.2025 | 4,20 | 4,79 | 4,02 | 4,69 | 9,58% | 1.340.798,00 |
| 08.04.2025 | 4,72 | 4,72 | 4,22 | 4,28 | -3,60% | 1.203.595,00 |
| 07.04.2025 | 4,30 | 4,81 | 4,12 | 4,44 | -1,77% | 1.268.386,00 |
| 04.04.2025 | 4,61 | 4,69 | 4,37 | 4,52 | -6,42% | 1.317.400,00 |
| 03.04.2025 | 4,85 | 5,10 | 4,77 | 4,83 | -6,58% | 1.585.424,00 |
| 02.04.2025 | 4,63 | 5,35 | 4,62 | 5,17 | 9,07% | 1.928.478,00 |
| 01.04.2025 | 4,87 | 4,96 | 4,63 | 4,74 | -2,47% | 1.340.990,00 |
| 31.03.2025 | 4,90 | 5,46 | 4,67 | 4,86 | 4,29% | 3.174.998,00 |
| 28.03.2025 | 4,90 | 4,94 | 4,53 | 4,66 | -5,28% | 1.313.943,00 |
| 27.03.2025 | 5,17 | 5,17 | 4,64 | 4,92 | -4,84% | 1.682.996,00 |
| 26.03.2025 | 5,42 | 5,50 | 5,11 | 5,17 | -6,00% | 1.017.552,00 |
| 25.03.2025 | 5,71 | 5,73 | 5,45 | 5,50 | -4,01% | 843.383,00 |
| 24.03.2025 | 5,88 | 5,93 | 5,64 | 5,73 | 0,17% | 803.397,00 |
| 21.03.2025 | 5,69 | 5,76 | 5,56 | 5,72 | -0,17% | 2.014.890,00 |
| 20.03.2025 | 5,80 | 5,90 | 5,67 | 5,73 | -1,88% | 745.141,00 |
| 19.03.2025 | 5,70 | 5,93 | 5,70 | 5,84 | 2,64% | 630.959,00 |
| 18.03.2025 | 5,70 | 5,80 | 5,55 | 5,69 | -1,73% | 727.615,00 |
| 17.03.2025 | 5,67 | 5,89 | 5,60 | 5,79 | 1,40% | 749.068,00 |
| 14.03.2025 | 5,59 | 6,01 | 5,59 | 5,71 | 3,63% | 990.454,00 |
| 13.03.2025 | 6,11 | 6,23 | 5,50 | 5,51 | -10,41% | 1.117.947,00 |
| 12.03.2025 | 5,73 | 6,36 | 5,63 | 6,15 | 11,21% | 1.523.983,00 |
| 11.03.2025 | 5,61 | 5,70 | 5,26 | 5,53 | -1,60% | 1.372.201,00 |
| 10.03.2025 | 5,61 | 5,79 | 5,46 | 5,62 | -2,60% | 1.407.104,00 |
| 07.03.2025 | 5,81 | 6,06 | 5,61 | 5,77 | -1,20% | 936.486,00 |
| 06.03.2025 | 5,65 | 6,10 | 5,61 | 5,84 | 0,69% | 1.270.941,00 |
| 05.03.2025 | 6,29 | 6,50 | 5,77 | 5,80 | -9,23% | 1.792.663,00 |
| 04.03.2025 | 5,56 | 6,72 | 5,04 | 6,39 | -6,44% | 5.466.824,00 |
| 03.03.2025 | 7,57 | 7,61 | 6,75 | 6,83 | -8,69% | 1.651.444,00 |
| 28.02.2025 | 7,01 | 7,50 | 6,96 | 7,48 | 5,95% | 1.012.005,00 |
| 27.02.2025 | 7,36 | 7,49 | 7,05 | 7,06 | -2,89% | 980.950,00 |
| 26.02.2025 | 7,28 | 7,34 | 7,11 | 7,27 | 0,83% | 706.066,00 |
| 25.02.2025 | 7,14 | 7,29 | 6,96 | 7,21 | 0,70% | 1.100.307,00 |
| 24.02.2025 | 7,67 | 7,71 | 7,06 | 7,16 | -7,13% | 1.596.654,00 |
| 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 |