5,456$
-0,63%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |