11,945$
-0,13%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 11,99 | 12,08 | 11,86 | 11,92 | -0,33% | 374.204,00 |
| 22.12.2025 | 11,71 | 12,30 | 11,71 | 11,96 | 1,79% | 735.760,00 |
| 19.12.2025 | 11,70 | 11,92 | 11,64 | 11,75 | 0,34% | 1.116.468,00 |
| 18.12.2025 | 11,86 | 12,12 | 11,70 | 11,71 | -0,68% | 908.018,00 |
| 17.12.2025 | 11,93 | 12,36 | 11,78 | 11,79 | -0,76% | 941.146,00 |
| 16.12.2025 | 11,70 | 12,09 | 11,65 | 11,88 | -0,42% | 1.063.358,00 |
| 15.12.2025 | 11,81 | 12,07 | 11,68 | 11,93 | 1,10% | 1.013.559,00 |
| 12.12.2025 | 11,95 | 12,11 | 11,46 | 11,80 | -1,26% | 1.272.616,00 |
| 11.12.2025 | 11,65 | 12,01 | 11,59 | 11,95 | 3,55% | 909.147,00 |
| 10.12.2025 | 11,10 | 11,82 | 11,06 | 11,54 | 3,87% | 1.016.547,00 |
| 09.12.2025 | 11,12 | 11,34 | 11,02 | 11,11 | 0,54% | 774.692,00 |
| 08.12.2025 | 11,68 | 11,68 | 11,03 | 11,05 | -5,47% | 880.878,00 |
| 05.12.2025 | 11,53 | 11,89 | 11,50 | 11,69 | 0,09% | 972.210,00 |
| 04.12.2025 | 12,00 | 12,03 | 11,50 | 11,68 | -2,34% | 923.913,00 |
| 03.12.2025 | 12,31 | 12,56 | 11,90 | 11,96 | -2,76% | 659.092,00 |
| 02.12.2025 | 12,25 | 12,46 | 12,12 | 12,30 | 0,41% | 761.961,00 |
| 01.12.2025 | 12,57 | 12,81 | 12,13 | 12,25 | -3,96% | 1.022.818,00 |
| 28.11.2025 | 12,31 | 12,89 | 12,31 | 12,76 | 1,47% | 526.877,00 |
| 26.11.2025 | 13,36 | 13,46 | 12,10 | 12,57 | -7,44% | 1.558.581,00 |
| 25.11.2025 | 13,66 | 14,78 | 13,09 | 13,58 | -7,24% | 1.136.235,00 |
| 24.11.2025 | 14,55 | 14,71 | 14,28 | 14,64 | 0,48% | 851.852,00 |
| 21.11.2025 | 13,74 | 14,81 | 13,74 | 14,57 | 6,12% | 645.017,00 |
| 20.11.2025 | 14,31 | 14,47 | 13,61 | 13,73 | -2,97% | 332.343,00 |
| 19.11.2025 | 14,21 | 14,69 | 13,83 | 14,15 | -0,35% | 421.885,00 |
| 18.11.2025 | 14,14 | 14,57 | 13,97 | 14,20 | -0,84% | 386.887,00 |
| 17.11.2025 | 14,42 | 14,64 | 14,24 | 14,32 | -1,58% | 338.374,00 |
| 14.11.2025 | 14,30 | 14,59 | 14,07 | 14,55 | 1,01% | 299.477,00 |
| 13.11.2025 | 14,37 | 14,81 | 14,18 | 14,41 | -0,72% | 303.461,00 |
| 12.11.2025 | 14,22 | 14,91 | 14,22 | 14,51 | 2,04% | 491.327,00 |
| 11.11.2025 | 13,67 | 14,40 | 13,67 | 14,22 | 4,02% | 237.066,00 |
| 10.11.2025 | 13,84 | 13,99 | 13,56 | 13,67 | -0,87% | 253.737,00 |
| 07.11.2025 | 13,52 | 13,93 | 13,52 | 13,79 | 2,41% | 366.249,00 |
| 06.11.2025 | 13,80 | 13,83 | 13,30 | 13,47 | -2,85% | 315.777,00 |
| 05.11.2025 | 13,59 | 13,92 | 13,34 | 13,86 | 2,51% | 313.864,00 |
| 04.11.2025 | 13,35 | 13,77 | 13,35 | 13,52 | 0,67% | 401.431,00 |
| 03.11.2025 | 13,26 | 13,51 | 13,03 | 13,43 | 0,67% | 580.246,00 |
| 31.10.2025 | 13,52 | 13,59 | 13,26 | 13,34 | -2,34% | 486.096,00 |
| 30.10.2025 | 13,84 | 13,84 | 13,26 | 13,66 | 0,52% | 377.477,00 |
| 29.10.2025 | 14,03 | 14,26 | 13,51 | 13,59 | -3,07% | 254.503,00 |
| 28.10.2025 | 14,03 | 14,28 | 13,75 | 14,02 | -0,36% | 425.459,00 |
| 27.10.2025 | 14,33 | 14,43 | 13,99 | 14,07 | -1,81% | 244.780,00 |
| 24.10.2025 | 14,23 | 14,37 | 13,93 | 14,33 | 1,22% | 197.943,00 |
| 23.10.2025 | 14,22 | 14,29 | 14,01 | 14,16 | -0,65% | 221.688,00 |
| 22.10.2025 | 14,55 | 14,55 | 14,13 | 14,25 | -0,35% | 261.040,00 |
| 21.10.2025 | 14,09 | 14,42 | 13,91 | 14,30 | 1,42% | 285.647,00 |
| 20.10.2025 | 13,52 | 14,13 | 13,44 | 14,10 | 3,43% | 280.804,00 |
| 17.10.2025 | 13,72 | 13,77 | 13,50 | 13,63 | -0,42% | - |
| 16.10.2025 | 13,96 | 14,14 | 13,62 | 13,69 | -1,37% | 301.209,00 |
| 15.10.2025 | 13,63 | 14,09 | 13,54 | 13,88 | 2,59% | 277.932,00 |
| 14.10.2025 | 13,15 | 13,61 | 13,13 | 13,53 | 1,35% | 312.966,00 |
| 13.10.2025 | 13,51 | 13,71 | 13,34 | 13,35 | -0,22% | 302.804,00 |
| 10.10.2025 | 13,60 | 13,66 | 13,10 | 13,38 | -1,55% | 352.026,00 |
| 09.10.2025 | 14,03 | 14,03 | 13,58 | 13,59 | -1,66% | 240.541,00 |
| 08.10.2025 | 13,90 | 13,93 | 13,67 | 13,82 | 0,29% | 345.872,00 |
| 07.10.2025 | 14,22 | 14,35 | 13,76 | 13,78 | -2,89% | 307.467,00 |
| 06.10.2025 | 14,50 | 14,70 | 14,15 | 14,19 | -0,91% | 580.528,00 |
| 03.10.2025 | 14,31 | 14,78 | 14,23 | 14,32 | 0,42% | 374.978,00 |
| 02.10.2025 | 14,68 | 14,78 | 14,17 | 14,26 | -3,06% | 321.823,00 |
| 01.10.2025 | 14,05 | 14,82 | 13,77 | 14,71 | 4,25% | 401.414,00 |
| 30.09.2025 | 14,18 | 14,18 | 13,84 | 14,11 | 0,79% | 320.265,00 |
| 29.09.2025 | 13,95 | 14,02 | 13,78 | 14,00 | 0,72% | 521.468,00 |
| 26.09.2025 | 13,80 | 14,00 | 13,66 | 13,90 | 1,53% | 364.174,00 |
| 25.09.2025 | 14,45 | 14,45 | 13,52 | 13,69 | -6,23% | 626.832,00 |
| 24.09.2025 | 14,53 | 14,83 | 14,48 | 14,60 | 0,21% | 434.752,00 |
| 23.09.2025 | 14,67 | 14,83 | 14,51 | 14,57 | -0,14% | 476.811,00 |
| 22.09.2025 | 14,36 | 14,63 | 14,26 | 14,59 | 1,74% | 559.764,00 |
| 19.09.2025 | 15,17 | 15,17 | 14,32 | 14,34 | -5,47% | 1.222.665,00 |
| 18.09.2025 | 15,06 | 15,29 | 14,88 | 15,17 | 0,73% | 385.673,00 |
| 17.09.2025 | 15,16 | 15,55 | 14,99 | 15,06 | -0,13% | 427.506,00 |
| 16.09.2025 | 15,05 | 15,31 | 14,92 | 15,08 | 0,00% | 341.788,00 |
| 15.09.2025 | 14,99 | 15,44 | 14,94 | 15,08 | 0,47% | 850.622,00 |
| 12.09.2025 | 15,21 | 15,30 | 14,94 | 15,01 | -1,96% | 332.878,00 |
| 11.09.2025 | 14,99 | 15,44 | 14,88 | 15,31 | 2,27% | 365.883,00 |
| 10.09.2025 | 15,23 | 15,36 | 14,77 | 14,97 | -1,71% | 716.349,00 |
| 09.09.2025 | 14,66 | 15,29 | 14,51 | 15,23 | 3,96% | 653.256,00 |
| 08.09.2025 | 15,01 | 15,26 | 14,63 | 14,65 | -2,07% | 890.348,00 |
| 05.09.2025 | 14,48 | 14,97 | 14,40 | 14,96 | 3,24% | 618.566,00 |
| 04.09.2025 | 14,32 | 14,51 | 14,11 | 14,49 | 1,26% | 285.386,00 |
| 03.09.2025 | 14,38 | 14,65 | 14,08 | 14,31 | -2,12% | 374.615,00 |
| 02.09.2025 | 14,49 | 14,82 | 14,34 | 14,62 | 0,97% | 411.243,00 |
| 29.08.2025 | 14,25 | 14,66 | 14,25 | 14,48 | -0,14% | 366.810,00 |
| 28.08.2025 | 14,54 | 14,69 | 14,22 | 14,50 | -0,62% | 496.209,00 |
| 27.08.2025 | 14,21 | 14,61 | 14,21 | 14,59 | 2,67% | 299.170,00 |
| 26.08.2025 | 14,26 | 14,41 | 13,85 | 14,21 | -0,35% | 562.980,00 |
| 25.08.2025 | 14,33 | 14,44 | 14,11 | 14,26 | -0,83% | 371.682,00 |
| 22.08.2025 | 14,00 | 14,84 | 13,91 | 14,38 | 3,98% | 883.795,00 |
| 21.08.2025 | 13,75 | 14,02 | 13,75 | 13,83 | -0,43% | 374.040,00 |
| 20.08.2025 | 13,58 | 14,09 | 13,35 | 13,89 | 1,83% | 434.580,00 |
| 19.08.2025 | 13,48 | 13,89 | 13,48 | 13,64 | 1,19% | 324.497,00 |
| 18.08.2025 | 13,77 | 13,95 | 13,45 | 13,48 | -1,53% | 566.369,00 |
| 15.08.2025 | 13,93 | 14,00 | 13,62 | 13,69 | -1,30% | 646.611,00 |
| 14.08.2025 | 13,73 | 13,92 | 13,38 | 13,87 | -0,50% | 777.324,00 |
| 13.08.2025 | 13,44 | 14,22 | 13,21 | 13,94 | 4,65% | 1.206.678,00 |
| 12.08.2025 | 12,73 | 13,35 | 12,72 | 13,32 | 4,63% | 889.063,00 |
| 11.08.2025 | 12,40 | 12,99 | 12,25 | 12,73 | 3,66% | 1.293.946,00 |
| 08.08.2025 | 12,90 | 12,96 | 11,60 | 12,28 | 18,53% | 2.062.599,00 |
| 07.08.2025 | 9,98 | 10,38 | 9,96 | 10,36 | 4,96% | 742.449,00 |
| 06.08.2025 | 9,88 | 10,03 | 9,73 | 9,87 | -0,50% | 581.530,00 |
| 05.08.2025 | 9,82 | 9,97 | 9,65 | 9,92 | 1,33% | 560.567,00 |
| 04.08.2025 | 10,16 | 10,16 | 9,76 | 9,79 | -1,71% | 324.384,00 |