1,973$
-0,36%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 2,06 | 2,13 | 1,95 | 1,98 | -3,88% | 1.248.734,00 |
| 12.04.2024 | 2,20 | 2,20 | 2,00 | 2,06 | -5,94% | 1.008.941,00 |
| 11.04.2024 | 2,24 | 2,28 | 2,17 | 2,19 | -1,79% | 959.852,00 |
| 10.04.2024 | 2,27 | 2,28 | 2,20 | 2,23 | -3,46% | 888.008,00 |
| 09.04.2024 | 2,32 | 2,38 | 2,25 | 2,31 | -0,43% | 803.018,00 |
| 08.04.2024 | 2,32 | 2,34 | 2,25 | 2,32 | 1,31% | 841.232,00 |
| 05.04.2024 | 2,27 | 2,41 | 2,20 | 2,29 | 0,88% | 1.117.712,00 |
| 04.04.2024 | 2,30 | 2,38 | 2,21 | 2,27 | 0,44% | 1.022.988,00 |
| 03.04.2024 | 2,12 | 2,37 | 2,11 | 2,26 | 4,63% | 1.340.822,00 |
| 02.04.2024 | 2,26 | 2,28 | 2,12 | 2,16 | -6,09% | 1.374.124,00 |
| 01.04.2024 | 2,55 | 2,61 | 2,28 | 2,30 | -9,09% | 1.111.434,00 |
| 28.03.2024 | 2,61 | 2,72 | 2,45 | 2,53 | -2,32% | 1.089.156,00 |
| 27.03.2024 | 2,47 | 2,64 | 2,47 | 2,59 | 6,15% | 1.065.995,00 |
| 26.03.2024 | 2,56 | 2,60 | 2,43 | 2,44 | -3,94% | 1.170.592,00 |
| 25.03.2024 | 2,43 | 2,64 | 2,43 | 2,54 | 5,39% | 949.444,00 |
| 22.03.2024 | 2,47 | 2,51 | 2,40 | 2,41 | -2,43% | 1.221.196,00 |
| 21.03.2024 | 2,56 | 2,59 | 2,47 | 2,47 | -1,59% | 810.679,00 |
| 20.03.2024 | 2,45 | 2,58 | 2,42 | 2,51 | 2,03% | 1.262.436,00 |
| 19.03.2024 | 2,43 | 2,57 | 2,43 | 2,46 | -0,40% | 1.161.678,00 |
| 18.03.2024 | 2,50 | 2,52 | 2,37 | 2,47 | 0,82% | 1.505.432,00 |
| 15.03.2024 | 2,37 | 2,51 | 2,32 | 2,45 | 4,26% | 4.054.536,00 |
| 14.03.2024 | 2,20 | 2,37 | 2,12 | 2,35 | 4,91% | 1.769.891,00 |
| 13.03.2024 | 2,35 | 2,40 | 2,23 | 2,24 | -3,86% | 1.576.248,00 |
| 12.03.2024 | 2,83 | 2,86 | 2,33 | 2,33 | -16,79% | 2.432.802,00 |
| 11.03.2024 | 2,70 | 2,97 | 2,70 | 2,80 | 4,09% | 2.268.267,00 |
| 08.03.2024 | 2,77 | 2,86 | 2,65 | 2,69 | -2,89% | 1.839.861,00 |
| 07.03.2024 | 2,73 | 2,91 | 2,35 | 2,77 | -15,03% | 5.148.887,00 |
| 06.03.2024 | 3,50 | 3,53 | 3,17 | 3,26 | -4,40% | 3.455.089,00 |
| 05.03.2024 | 3,09 | 3,73 | 3,01 | 3,41 | 7,57% | 3.684.613,00 |
| 04.03.2024 | 3,45 | 3,48 | 3,14 | 3,17 | -6,49% | 2.409.569,00 |
| 01.03.2024 | 3,25 | 3,57 | 3,21 | 3,39 | 4,95% | 2.258.277,00 |
| 29.02.2024 | 3,32 | 3,39 | 3,21 | 3,23 | 0,94% | 1.797.839,00 |
| 28.02.2024 | 3,37 | 3,61 | 3,15 | 3,20 | -3,03% | 4.604.779,00 |
| 27.02.2024 | 2,86 | 3,44 | 2,80 | 3,30 | 15,79% | 5.187.663,00 |
| 26.02.2024 | 2,74 | 3,08 | 2,74 | 2,85 | 4,01% | 2.734.837,00 |
| 23.02.2024 | 2,80 | 3,23 | 2,70 | 2,74 | -2,14% | 6.377.322,00 |
| 22.02.2024 | 2,71 | 2,99 | 2,46 | 2,80 | 3,32% | 8.465.888,00 |
| 21.02.2024 | 1,70 | 3,25 | 1,66 | 2,71 | 78,29% | 76.155.055,00 |
| 20.02.2024 | 1,57 | 1,62 | 1,48 | 1,52 | -2,56% | 1.451.627,00 |
| 16.02.2024 | 1,70 | 1,70 | 1,55 | 1,56 | -8,24% | 1.371.473,00 |
| 15.02.2024 | 1,72 | 1,75 | 1,64 | 1,70 | 0,59% | 1.267.274,00 |
| 14.02.2024 | 1,60 | 1,71 | 1,53 | 1,69 | 6,29% | 1.232.502,00 |
| 13.02.2024 | 1,71 | 1,71 | 1,58 | 1,59 | -11,67% | 1.445.061,00 |
| 12.02.2024 | 1,64 | 1,84 | 1,61 | 1,80 | 13,92% | 2.742.929,00 |
| 09.02.2024 | 1,67 | 1,68 | 1,52 | 1,58 | -5,95% | 2.054.603,00 |
| 08.02.2024 | 1,51 | 1,68 | 1,48 | 1,68 | 12,00% | 1.245.260,00 |
| 07.02.2024 | 1,59 | 1,60 | 1,47 | 1,50 | -3,85% | 1.624.778,00 |
| 06.02.2024 | 1,54 | 1,58 | 1,42 | 1,56 | 1,96% | 1.546.041,00 |
| 05.02.2024 | 1,59 | 1,59 | 1,51 | 1,53 | -5,56% | 1.139.654,00 |
| 02.02.2024 | 1,66 | 1,69 | 1,56 | 1,62 | -1,82% | 1.137.092,00 |
| 01.02.2024 | 1,67 | 1,76 | 1,61 | 1,65 | -1,20% | 1.353.794,00 |
| 31.01.2024 | 1,73 | 1,81 | 1,67 | 1,67 | -3,47% | 1.080.761,00 |
| 30.01.2024 | 1,80 | 1,85 | 1,73 | 1,73 | -5,46% | 1.203.166,00 |
| 29.01.2024 | 1,84 | 1,84 | 1,76 | 1,83 | 0,55% | 1.108.927,00 |
| 26.01.2024 | 1,90 | 1,96 | 1,82 | 1,82 | -2,15% | 787.856,00 |
| 25.01.2024 | 1,93 | 1,98 | 1,84 | 1,86 | -1,06% | 683.516,00 |
| 24.01.2024 | 2,03 | 2,04 | 1,86 | 1,88 | -4,57% | 841.526,00 |
| 23.01.2024 | 2,00 | 2,08 | 1,95 | 1,97 | 0,00% | 679.423,00 |
| 22.01.2024 | 1,86 | 2,00 | 1,85 | 1,97 | 7,65% | 851.612,00 |
| 19.01.2024 | 1,85 | 1,87 | 1,80 | 1,83 | -0,54% | 960.160,00 |
| 18.01.2024 | 1,95 | 1,96 | 1,83 | 1,84 | -4,17% | 1.539.026,00 |
| 17.01.2024 | 2,02 | 2,03 | 1,89 | 1,92 | -5,42% | 1.466.423,00 |
| 16.01.2024 | 2,06 | 2,09 | 2,01 | 2,03 | -0,98% | 793.233,00 |
| 12.01.2024 | 2,10 | 2,22 | 2,01 | 2,05 | -2,38% | 1.518.095,00 |
| 11.01.2024 | 2,25 | 2,25 | 2,08 | 2,10 | -3,23% | 1.716.224,00 |
| 10.01.2024 | 2,21 | 2,34 | 2,16 | 2,17 | 4,33% | 1.473.866,00 |
| 09.01.2024 | 2,14 | 2,14 | 2,07 | 2,08 | -3,70% | 1.211.006,00 |
| 08.01.2024 | 2,20 | 2,23 | 2,14 | 2,16 | -1,82% | 1.031.967,00 |
| 05.01.2024 | 2,36 | 2,37 | 2,20 | 2,20 | -6,78% | 1.274.947,00 |
| 04.01.2024 | 2,40 | 2,40 | 2,20 | 2,36 | 0,00% | 1.495.398,00 |
| 03.01.2024 | 2,55 | 2,56 | 2,33 | 2,36 | -8,88% | 1.694.596,00 |
| 02.01.2024 | 2,35 | 2,76 | 2,33 | 2,59 | 7,92% | 1.466.374,00 |
| 29.12.2023 | 2,50 | 2,50 | 2,36 | 2,40 | -2,83% | 1.025.020,00 |
| 28.12.2023 | 2,35 | 2,48 | 2,35 | 2,47 | 2,92% | 879.430,00 |
| 27.12.2023 | 2,44 | 2,48 | 2,36 | 2,40 | -0,41% | 528.289,00 |
| 26.12.2023 | 2,49 | 2,52 | 2,38 | 2,41 | -2,82% | 924.251,00 |
| 22.12.2023 | 2,33 | 2,53 | 2,32 | 2,48 | 8,30% | 1.622.372,00 |
| 21.12.2023 | 2,25 | 2,33 | 2,24 | 2,29 | 2,69% | 1.022.496,00 |
| 20.12.2023 | 2,45 | 2,46 | 2,22 | 2,23 | -8,61% | 1.370.412,00 |
| 19.12.2023 | 2,31 | 2,54 | 2,31 | 2,44 | 4,27% | 1.380.063,00 |
| 18.12.2023 | 2,36 | 2,41 | 2,26 | 2,34 | -1,68% | 1.254.490,00 |
| 15.12.2023 | 2,57 | 2,63 | 2,34 | 2,38 | -5,93% | 4.238.475,00 |
| 14.12.2023 | 2,36 | 2,72 | 2,32 | 2,53 | 10,48% | 2.266.890,00 |
| 13.12.2023 | 2,10 | 2,31 | 1,99 | 2,29 | 9,57% | 1.454.510,00 |
| 12.12.2023 | 2,12 | 2,13 | 2,03 | 2,09 | -1,42% | 1.428.275,00 |
| 11.12.2023 | 2,46 | 2,48 | 2,11 | 2,12 | -14,86% | 1.623.495,00 |
| 08.12.2023 | 2,40 | 2,60 | 2,31 | 2,49 | 2,89% | 804.757,00 |
| 07.12.2023 | 2,52 | 2,58 | 2,41 | 2,42 | -4,35% | 830.507,00 |
| 06.12.2023 | 2,40 | 2,66 | 2,36 | 2,53 | 5,42% | 1.140.454,00 |
| 05.12.2023 | 2,55 | 2,56 | 2,39 | 2,40 | -6,61% | 877.538,00 |
| 04.12.2023 | 2,37 | 2,67 | 2,36 | 2,57 | 7,53% | 1.923.586,00 |
| 01.12.2023 | 2,15 | 2,46 | 2,01 | 2,39 | 11,68% | 2.161.007,00 |
| 30.11.2023 | 2,18 | 2,36 | 2,12 | 2,14 | -0,47% | 2.399.012,00 |
| 29.11.2023 | 2,00 | 2,36 | 2,00 | 2,15 | 6,97% | 1.654.791,00 |
| 28.11.2023 | 2,12 | 2,15 | 1,96 | 2,01 | -2,90% | 1.760.289,00 |
| 27.11.2023 | 2,12 | 2,12 | 1,97 | 2,07 | -0,96% | 831.858,00 |
| 24.11.2023 | 2,00 | 2,18 | 2,00 | 2,09 | 0,00% | 551.457,00 |
| 22.11.2023 | 2,09 | 2,11 | 2,04 | 2,09 | 0,00% | 865.364,00 |
| 21.11.2023 | 2,09 | 2,15 | 2,03 | 2,09 | -0,48% | 844.318,00 |
| 20.11.2023 | 1,99 | 2,10 | 1,96 | 2,10 | 2,44% | 937.716,00 |