6,783$
0,34%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 6,61 | 6,89 | 6,54 | 6,76 | 3,21% | 1.144.157,00 |
| 21.09.2026 | 6,80 | 6,90 | 6,48 | 6,55 | -3,68% | 1.512.584,00 |
| 18.09.2026 | 6,98 | 7,05 | 6,77 | 6,80 | -3,13% | 1.874.479,00 |
| 17.09.2026 | 6,84 | 7,05 | 6,80 | 7,02 | 4,00% | 1.378.605,00 |
| 16.09.2026 | 6,40 | 6,80 | 6,39 | 6,75 | 6,13% | 1.610.165,00 |
| 15.09.2026 | 6,36 | 6,47 | 6,23 | 6,36 | -0,31% | 1.023.428,00 |
| 14.09.2026 | 6,21 | 6,50 | 6,18 | 6,38 | 2,41% | 685.146,00 |
| 11.09.2026 | 5,94 | 6,39 | 5,88 | 6,23 | 6,13% | 1.299.158,00 |
| 10.09.2026 | 5,59 | 5,99 | 5,50 | 5,87 | 3,35% | 2.391.940,00 |
| 09.09.2026 | 5,96 | 6,04 | 5,61 | 5,68 | -5,33% | 1.174.066,00 |
| 08.09.2026 | 6,15 | 6,15 | 5,96 | 6,00 | -3,38% | 703.242,00 |
| 04.09.2026 | 6,26 | 6,30 | 6,14 | 6,21 | -0,32% | 998.574,00 |
| 03.09.2026 | 6,56 | 6,60 | 5,97 | 6,23 | -3,56% | 1.098.035,00 |
| 02.09.2026 | 6,23 | 6,50 | 6,23 | 6,46 | 3,86% | 1.034.061,00 |
| 01.09.2026 | 6,16 | 6,29 | 6,00 | 6,22 | 1,97% | 972.440,00 |
| 31.08.2026 | 5,88 | 6,12 | 5,80 | 6,10 | 3,21% | 1.126.461,00 |
| 28.08.2026 | 5,96 | 6,11 | 5,88 | 5,91 | -0,51% | 1.244.042,00 |
| 27.08.2026 | 5,98 | 6,01 | 5,75 | 5,94 | -0,50% | 1.304.342,00 |
| 26.08.2026 | 5,56 | 6,00 | 5,55 | 5,97 | 5,85% | 1.165.906,00 |
| 25.08.2026 | 5,20 | 5,67 | 5,20 | 5,64 | 8,88% | 1.362.809,00 |
| 24.08.2026 | 5,02 | 5,22 | 5,00 | 5,18 | 1,97% | 871.184,00 |
| 21.08.2026 | 4,79 | 5,11 | 4,75 | 5,08 | 5,39% | 1.418.590,00 |
| 20.08.2026 | 4,88 | 4,94 | 4,58 | 4,82 | -1,43% | 1.509.459,00 |
| 19.08.2026 | 4,81 | 4,92 | 4,74 | 4,89 | 4,94% | 1.593.454,00 |
| 18.08.2026 | 4,46 | 4,67 | 4,46 | 4,66 | 3,56% | 746.278,00 |
| 17.08.2026 | 4,50 | 4,58 | 4,43 | 4,50 | -1,96% | 695.643,00 |
| 14.08.2026 | 4,50 | 4,67 | 4,45 | 4,59 | 2,23% | 1.095.416,00 |
| 13.08.2026 | 4,52 | 4,73 | 4,45 | 4,49 | -1,32% | 1.461.108,00 |
| 12.08.2026 | 4,42 | 4,64 | 4,38 | 4,55 | 2,25% | 1.698.371,00 |
| 11.08.2026 | 4,47 | 4,53 | 4,37 | 4,45 | -0,45% | 1.755.488,00 |
| 10.08.2026 | 4,72 | 4,72 | 4,36 | 4,47 | -7,64% | 4.332.817,00 |
| 07.08.2026 | 5,40 | 5,55 | 4,81 | 4,84 | -8,85% | 3.140.679,00 |
| 06.08.2026 | 5,95 | 5,97 | 5,06 | 5,31 | -29,58% | 4.259.324,00 |
| 05.08.2026 | 7,64 | 7,70 | 7,52 | 7,54 | -0,40% | 729.015,00 |
| 04.08.2026 | 7,46 | 7,63 | 7,35 | 7,57 | 2,16% | 489.104,00 |
| 03.08.2026 | 7,38 | 7,42 | 7,20 | 7,41 | 2,63% | 441.012,00 |
| 31.07.2026 | 7,29 | 7,32 | 7,05 | 7,22 | -0,55% | 487.190,00 |
| 30.07.2026 | 7,32 | 7,45 | 7,19 | 7,26 | -1,22% | 472.188,00 |
| 29.07.2026 | 7,25 | 7,46 | 7,19 | 7,35 | 0,55% | 572.660,00 |
| 28.07.2026 | 7,33 | 7,43 | 7,21 | 7,31 | -0,27% | 576.059,00 |
| 27.07.2026 | 7,36 | 7,50 | 7,29 | 7,33 | 0,96% | 634.629,00 |
| 24.07.2026 | 7,51 | 7,65 | 7,24 | 7,26 | -3,20% | 554.005,00 |
| 23.07.2026 | 7,50 | 7,60 | 7,46 | 7,50 | -1,06% | 661.151,00 |
| 22.07.2026 | 7,65 | 7,73 | 7,56 | 7,58 | -0,92% | 389.703,00 |
| 21.07.2026 | 7,62 | 7,67 | 7,56 | 7,65 | -0,52% | 440.792,00 |
| 20.07.2026 | 7,57 | 7,71 | 7,49 | 7,69 | 0,79% | 579.485,00 |
| 17.07.2026 | 7,53 | 7,67 | 7,49 | 7,63 | -0,78% | 604.326,00 |
| 16.07.2026 | 7,85 | 7,92 | 7,63 | 7,69 | -2,53% | 846.912,00 |
| 15.07.2026 | 7,52 | 7,92 | 7,42 | 7,89 | 5,20% | 861.704,00 |
| 14.07.2026 | 7,95 | 8,01 | 7,39 | 7,50 | -6,37% | 1.204.676,00 |
| 13.07.2026 | 7,97 | 8,15 | 7,94 | 8,01 | -0,50% | 675.731,00 |
| 10.07.2026 | 8,20 | 8,23 | 7,93 | 8,05 | -1,59% | 1.205.669,00 |
| 09.07.2026 | 8,14 | 8,37 | 8,04 | 8,18 | 0,49% | 644.212,00 |
| 08.07.2026 | 8,13 | 8,28 | 8,04 | 8,14 | -1,81% | 847.809,00 |
| 07.07.2026 | 8,29 | 8,43 | 8,17 | 8,29 | 1,34% | 675.388,00 |
| 06.07.2026 | 8,24 | 8,30 | 8,16 | 8,18 | -1,21% | 610.900,00 |
| 02.07.2026 | 8,39 | 8,53 | 8,12 | 8,28 | 0,00% | 575.960,00 |
| 01.07.2026 | 8,31 | 8,63 | 8,27 | 8,28 | -1,19% | 555.463,00 |
| 30.06.2026 | 8,39 | 8,52 | 8,22 | 8,38 | -0,95% | 730.522,00 |
| 29.06.2026 | 8,55 | 8,59 | 8,31 | 8,46 | -0,82% | 695.051,00 |
| 26.06.2026 | 7,95 | 8,53 | 7,95 | 8,53 | 6,89% | 2.119.446,00 |
| 25.06.2026 | 8,38 | 8,45 | 7,85 | 7,98 | -5,34% | 971.297,00 |
| 24.06.2026 | 8,03 | 8,54 | 8,03 | 8,43 | 5,24% | 891.772,00 |
| 23.06.2026 | 7,80 | 8,07 | 7,80 | 8,01 | 2,04% | 838.716,00 |
| 22.06.2026 | 8,14 | 8,26 | 7,83 | 7,85 | -1,58% | 1.558.072,00 |
| 19.06.2026 | 7,99 | 7,99 | 7,98 | 7,98 | -0,30% | - |
| 18.06.2026 | 8,22 | 8,32 | 7,90 | 8,00 | -1,72% | 2.229.025,00 |
| 17.06.2026 | 7,83 | 8,29 | 7,83 | 8,14 | 5,03% | 990.619,00 |
| 16.06.2026 | 8,29 | 8,34 | 7,58 | 7,75 | -6,51% | 1.824.427,00 |
| 15.06.2026 | 8,46 | 8,49 | 8,23 | 8,29 | -0,36% | 688.726,00 |
| 12.06.2026 | 8,39 | 8,47 | 8,27 | 8,32 | -0,83% | 476.687,00 |
| 11.06.2026 | 8,23 | 8,49 | 8,11 | 8,39 | 1,82% | 678.008,00 |
| 10.06.2026 | 7,90 | 8,25 | 7,88 | 8,24 | 3,65% | 780.413,00 |
| 09.06.2026 | 8,00 | 8,16 | 7,56 | 7,95 | -0,62% | 818.357,00 |
| 08.06.2026 | 8,21 | 8,33 | 7,99 | 8,00 | -0,87% | 605.400,00 |
| 05.06.2026 | 8,39 | 8,51 | 7,95 | 8,07 | -4,38% | 701.550,00 |
| 04.06.2026 | 8,03 | 8,49 | 8,03 | 8,44 | 6,43% | 935.778,00 |
| 03.06.2026 | 8,20 | 8,31 | 7,69 | 7,93 | -3,41% | 1.042.148,00 |
| 02.06.2026 | 8,42 | 8,47 | 8,13 | 8,21 | -3,30% | 802.446,00 |
| 01.06.2026 | 9,00 | 9,00 | 8,49 | 8,49 | -6,91% | 852.282,00 |
| 29.05.2026 | 9,21 | 9,37 | 9,11 | 9,12 | -0,65% | 1.157.302,00 |
| 28.05.2026 | 8,90 | 9,40 | 8,78 | 9,18 | 2,00% | 880.945,00 |
| 27.05.2026 | 9,22 | 9,34 | 8,97 | 9,00 | -1,42% | 821.109,00 |
| 26.05.2026 | 8,54 | 9,29 | 8,52 | 9,13 | 8,05% | 1.085.042,00 |
| 22.05.2026 | 8,39 | 8,60 | 8,35 | 8,45 | 0,96% | 986.683,00 |
| 21.05.2026 | 8,16 | 8,40 | 8,08 | 8,37 | 2,70% | 554.605,00 |
| 20.05.2026 | 8,09 | 8,40 | 8,06 | 8,15 | 1,12% | 614.629,00 |
| 19.05.2026 | 8,06 | 8,28 | 8,00 | 8,06 | -0,86% | 671.996,00 |
| 18.05.2026 | 8,27 | 8,53 | 8,07 | 8,13 | 2,39% | 863.642,00 |
| 15.05.2026 | 8,10 | 8,18 | 7,91 | 7,94 | -3,29% | 508.195,00 |
| 14.05.2026 | 8,28 | 8,54 | 8,15 | 8,21 | -1,44% | 598.734,00 |
| 13.05.2026 | 8,42 | 8,50 | 8,30 | 8,33 | -2,00% | 574.935,00 |
| 12.05.2026 | 8,83 | 8,95 | 8,34 | 8,50 | -5,03% | 606.459,00 |
| 11.05.2026 | 9,59 | 9,66 | 8,95 | 8,95 | -5,79% | 633.563,00 |
| 08.05.2026 | 9,13 | 9,64 | 9,10 | 9,50 | 4,05% | 982.476,00 |
| 07.05.2026 | 9,07 | 9,51 | 9,05 | 9,13 | 0,33% | 654.970,00 |
| 06.05.2026 | 9,17 | 9,37 | 9,08 | 9,10 | 0,55% | 664.903,00 |
| 05.05.2026 | 8,69 | 9,54 | 8,67 | 9,05 | 5,97% | 1.336.892,00 |
| 04.05.2026 | 8,38 | 8,64 | 8,25 | 8,54 | 0,83% | 839.195,00 |
| 01.05.2026 | 8,99 | 9,32 | 7,53 | 8,47 | 2,92% | 1.407.422,00 |