8,179$
-1,34%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,12 | 8,41 | 8,12 | 8,29 | -1,78% | 28.982,00 |
| 05.03.2026 | 8,61 | 8,75 | 8,34 | 8,44 | -3,76% | 28.982,00 |
| 04.03.2026 | 8,90 | 9,03 | 8,67 | 8,77 | -1,68% | 1.705.034,00 |
| 03.03.2026 | 8,56 | 9,06 | 8,45 | 8,92 | -0,78% | 1.640.718,00 |
| 02.03.2026 | 8,12 | 9,18 | 7,81 | 8,99 | 10,31% | 2.353.288,00 |
| 27.02.2026 | 8,20 | 9,57 | 8,00 | 8,15 | -26,58% | 4.640.764,00 |
| 26.02.2026 | 11,18 | 11,46 | 10,96 | 11,10 | 0,82% | 1.317.720,00 |
| 25.02.2026 | 11,04 | 11,28 | 10,86 | 11,01 | 0,46% | 1.069.619,00 |
| 24.02.2026 | 10,87 | 11,21 | 10,73 | 10,96 | 0,09% | 1.052.184,00 |
| 23.02.2026 | 10,87 | 11,15 | 10,65 | 10,95 | 0,18% | 507.884,00 |
| 20.02.2026 | 10,80 | 11,23 | 10,71 | 10,93 | -0,55% | 567.590,00 |
| 19.02.2026 | 10,60 | 11,09 | 10,54 | 10,99 | 1,95% | 494.807,00 |
| 18.02.2026 | 10,65 | 10,95 | 10,65 | 10,78 | 0,75% | 382.100,00 |
| 17.02.2026 | 10,82 | 11,08 | 10,65 | 10,70 | -1,20% | 358.477,00 |
| 13.02.2026 | 11,00 | 11,24 | 10,74 | 10,83 | -0,18% | 626.133,00 |
| 12.02.2026 | 11,09 | 11,12 | 10,67 | 10,85 | -1,63% | 464.725,00 |
| 11.02.2026 | 11,13 | 11,26 | 10,66 | 11,03 | -0,09% | 489.641,00 |
| 10.02.2026 | 11,04 | 11,45 | 11,00 | 11,04 | 0,09% | 563.339,00 |
| 09.02.2026 | 10,80 | 11,08 | 10,45 | 11,03 | 1,01% | 561.684,00 |
| 06.02.2026 | 10,65 | 10,96 | 10,40 | 10,92 | 3,61% | 975.071,00 |
| 05.02.2026 | 11,19 | 11,68 | 10,48 | 10,54 | -7,62% | 905.042,00 |
| 04.02.2026 | 11,46 | 11,80 | 11,29 | 11,41 | -1,13% | 740.966,00 |
| 03.02.2026 | 11,58 | 11,96 | 11,36 | 11,54 | -1,45% | 680.509,00 |
| 02.02.2026 | 11,33 | 11,85 | 11,28 | 11,71 | 3,26% | 485.540,00 |
| 30.01.2026 | 11,71 | 12,05 | 11,29 | 11,34 | -4,71% | 566.876,00 |
| 29.01.2026 | 11,71 | 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 | 11,93 | 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 | 11,54 | 12,58 | 11,54 | 12,09 | 5,13% | 1.264.006,00 |
| 21.01.2026 | 11,11 | 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 | 12,39 | 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% | 1.370.030,00 |
| 13.01.2026 | 12,30 | 12,60 | 12,13 | 12,17 | -1,78% | 669.370,00 |
| 12.01.2026 | 12,82 | 12,83 | 11,54 | 12,39 | -4,40% | 1.045.593,00 |
| 09.01.2026 | 13,36 | 13,53 | 12,93 | 12,96 | -2,99% | 616.617,00 |
| 08.01.2026 | 13,81 | 13,99 | 13,18 | 13,36 | -3,88% | 1.038.453,00 |
| 07.01.2026 | 13,39 | 14,06 | 13,30 | 13,90 | 5,70% | 1.257.255,00 |
| 06.01.2026 | 12,78 | 13,58 | 12,72 | 13,15 | 2,33% | 1.062.048,00 |
| 05.01.2026 | 12,55 | 12,95 | 12,35 | 12,85 | 2,72% | 934.077,00 |
| 02.01.2026 | 12,38 | 12,60 | 12,15 | 12,51 | 1,21% | 606.118,00 |
| 31.12.2025 | 12,21 | 12,47 | 12,11 | 12,36 | 1,64% | 653.859,00 |
| 30.12.2025 | 12,07 | 12,32 | 12,03 | 12,16 | -0,49% | 545.280,00 |
| 29.12.2025 | 12,34 | 12,51 | 12,02 | 12,22 | -1,69% | 566.986,00 |
| 26.12.2025 | 12,61 | 12,63 | 12,27 | 12,43 | -1,58% | 672.130,00 |
| 24.12.2025 | 12,59 | 12,86 | 12,51 | 12,63 | 0,72% | 322.004,00 |
| 23.12.2025 | 12,70 | 12,78 | 12,20 | 12,54 | -2,11% | 626.453,00 |
| 22.12.2025 | 12,42 | 12,95 | 12,36 | 12,81 | 3,14% | 915.295,00 |
| 19.12.2025 | 12,43 | 12,72 | 12,35 | 12,42 | 0,98% | 1.799.165,00 |
| 18.12.2025 | 12,30 | 12,71 | 12,19 | 12,30 | 0,74% | 730.373,00 |
| 17.12.2025 | 12,18 | 12,65 | 12,06 | 12,21 | 0,16% | 684.388,00 |
| 16.12.2025 | 12,21 | 12,63 | 12,08 | 12,19 | -1,14% | 670.924,00 |
| 15.12.2025 | 11,43 | 12,47 | 11,38 | 12,33 | 8,06% | 1.067.673,00 |
| 12.12.2025 | 11,82 | 11,85 | 11,34 | 11,41 | -2,65% | 567.899,00 |
| 11.12.2025 | 11,53 | 11,80 | 11,46 | 11,72 | 1,38% | 650.247,00 |
| 10.12.2025 | 11,40 | 11,62 | 11,17 | 11,56 | -0,52% | 1.284.478,00 |
| 09.12.2025 | 11,75 | 11,99 | 11,60 | 11,62 | -2,11% | 492.308,00 |
| 08.12.2025 | 12,09 | 12,09 | 11,65 | 11,87 | -0,25% | 1.341.558,00 |
| 05.12.2025 | 12,18 | 12,24 | 11,85 | 11,90 | -1,24% | 696.198,00 |
| 04.12.2025 | 11,65 | 12,28 | 11,52 | 12,05 | 3,88% | 1.123.669,00 |
| 03.12.2025 | 10,99 | 11,69 | 10,98 | 11,60 | 6,91% | 887.995,00 |
| 02.12.2025 | 10,97 | 11,17 | 10,63 | 10,85 | 0,56% | 675.720,00 |
| 01.12.2025 | 11,06 | 11,17 | 10,76 | 10,79 | -3,40% | 730.551,00 |
| 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% | 857.778,00 |
| 24.11.2025 | 10,15 | 10,93 | 10,04 | 10,81 | 7,67% | 1.143.428,00 |
| 21.11.2025 | 9,08 | 10,17 | 9,02 | 10,04 | 10,57% | 1.129.089,00 |
| 20.11.2025 | 10,00 | 10,22 | 9,07 | 9,08 | -8,19% | 1.152.400,00 |
| 19.11.2025 | 10,20 | 10,29 | 9,76 | 9,89 | -2,27% | 679.604,00 |
| 18.11.2025 | 10,01 | 10,22 | 9,91 | 10,12 | 0,20% | 644.276,00 |
| 17.11.2025 | 10,11 | 10,39 | 9,99 | 10,10 | -0,10% | 801.337,00 |
| 14.11.2025 | 10,03 | 10,33 | 9,93 | 10,11 | -2,03% | 1.135.633,00 |
| 13.11.2025 | 10,60 | 11,00 | 10,21 | 10,32 | -4,53% | 1.077.542,00 |
| 12.11.2025 | 10,88 | 11,02 | 10,72 | 10,81 | -0,64% | 585.720,00 |
| 11.11.2025 | 10,98 | 11,00 | 10,68 | 10,88 | -1,00% | 747.290,00 |
| 10.11.2025 | 10,35 | 11,01 | 10,32 | 10,99 | 8,17% | 1.286.081,00 |
| 07.11.2025 | 10,00 | 10,24 | 9,71 | 10,16 | -1,07% | 1.075.148,00 |
| 06.11.2025 | 10,30 | 10,51 | 10,13 | 10,27 | -0,68% | 948.582,00 |
| 05.11.2025 | 10,04 | 10,37 | 9,91 | 10,34 | 2,48% | 1.324.313,00 |
| 04.11.2025 | 10,20 | 10,54 | 10,04 | 10,09 | -3,81% | 1.192.346,00 |
| 03.11.2025 | 12,50 | 12,65 | 10,16 | 10,49 | -15,95% | 2.756.531,00 |
| 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% | 637.904,00 |
| 23.10.2025 | 9,59 | 9,71 | 9,48 | 9,66 | 2,39% | - |
| 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 |