10,283$
-1,92%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 10,34 | 10,62 | 10,32 | 10,49 | 1,60% | 9,00 |
| 25.02.2026 | 10,34 | 10,52 | 10,10 | 10,32 | 0,39% | 9,00 |
| 24.02.2026 | 10,53 | 10,77 | 10,22 | 10,28 | -2,74% | 892.454,00 |
| 23.02.2026 | 10,68 | 10,77 | 10,46 | 10,57 | -1,49% | 623.986,00 |
| 20.02.2026 | 10,56 | 10,90 | 10,49 | 10,73 | 1,90% | 1.048.429,00 |
| 19.02.2026 | 10,47 | 10,70 | 10,36 | 10,53 | 0,48% | 737.895,00 |
| 18.02.2026 | 10,25 | 10,59 | 10,21 | 10,48 | 2,04% | 726.800,00 |
| 17.02.2026 | 10,20 | 10,44 | 10,12 | 10,27 | 0,98% | 1.105.868,00 |
| 13.02.2026 | 10,02 | 10,37 | 9,95 | 10,17 | 1,70% | 1.093.528,00 |
| 12.02.2026 | 10,19 | 10,39 | 9,93 | 10,00 | -0,60% | 1.447.040,00 |
| 11.02.2026 | 10,22 | 10,22 | 9,95 | 10,06 | -2,24% | 980.592,00 |
| 10.02.2026 | 10,23 | 10,50 | 10,09 | 10,29 | -0,10% | 1.237.352,00 |
| 09.02.2026 | 10,75 | 10,77 | 10,03 | 10,30 | -5,20% | 1.351.105,00 |
| 06.02.2026 | 10,52 | 11,07 | 10,46 | 10,87 | 3,77% | 1.351.260,00 |
| 05.02.2026 | 12,61 | 13,45 | 9,91 | 10,47 | -7,75% | 1.649.586,00 |
| 04.02.2026 | 11,02 | 11,57 | 10,91 | 11,35 | 4,03% | 865.685,00 |
| 03.02.2026 | 10,90 | 11,36 | 10,79 | 10,91 | -0,27% | 838.661,00 |
| 02.02.2026 | 10,61 | 11,18 | 10,54 | 10,94 | 3,11% | 650.835,00 |
| 30.01.2026 | 10,22 | 10,65 | 10,22 | 10,61 | 3,01% | 795.125,00 |
| 29.01.2026 | 10,25 | 10,41 | 9,97 | 10,30 | 0,98% | 627.952,00 |
| 28.01.2026 | 10,39 | 10,51 | 10,16 | 10,20 | -1,92% | 551.446,00 |
| 27.01.2026 | 10,61 | 10,68 | 10,34 | 10,40 | -3,17% | 862.698,00 |
| 26.01.2026 | 10,95 | 11,00 | 10,58 | 10,74 | -1,83% | 1.034.515,00 |
| 23.01.2026 | 12,07 | 12,07 | 10,90 | 10,94 | -9,44% | 526.971,00 |
| 22.01.2026 | 12,30 | 12,51 | 12,08 | 12,08 | -2,03% | 343.377,00 |
| 21.01.2026 | 12,33 | 12,46 | 12,12 | 12,33 | 0,33% | 523.067,00 |
| 20.01.2026 | 12,15 | 12,41 | 12,01 | 12,29 | 0,04% | 398.965,00 |
| 19.01.2026 | 12,30 | 12,33 | 12,28 | 12,29 | -0,84% | - |
| 16.01.2026 | 12,53 | 12,62 | 12,24 | 12,39 | -1,67% | 435.897,00 |
| 15.01.2026 | 12,72 | 12,86 | 12,53 | 12,60 | -1,18% | 382.324,00 |
| 14.01.2026 | 12,60 | 12,88 | 12,52 | 12,75 | 0,71% | 321.042,00 |
| 13.01.2026 | 12,86 | 13,03 | 12,51 | 12,66 | -1,48% | 456.280,00 |
| 12.01.2026 | 12,76 | 12,86 | 12,55 | 12,85 | 0,71% | 602.036,00 |
| 09.01.2026 | 12,77 | 12,98 | 12,26 | 12,76 | 0,00% | 674.392,00 |
| 08.01.2026 | 12,39 | 12,77 | 12,23 | 12,76 | 2,08% | 578.051,00 |
| 07.01.2026 | 12,37 | 12,62 | 12,19 | 12,50 | 0,89% | 539.318,00 |
| 06.01.2026 | 11,57 | 12,44 | 11,57 | 12,39 | 6,63% | 526.236,00 |
| 05.01.2026 | 11,60 | 11,80 | 11,38 | 11,62 | -0,34% | 639.640,00 |
| 02.01.2026 | 11,95 | 11,98 | 11,63 | 11,66 | -1,85% | 455.737,00 |
| 31.12.2025 | 12,05 | 12,06 | 11,84 | 11,88 | -1,57% | 435.906,00 |
| 30.12.2025 | 11,80 | 12,15 | 11,76 | 12,07 | 1,77% | 350.838,00 |
| 29.12.2025 | 12,00 | 12,14 | 11,79 | 11,86 | -1,25% | 364.799,00 |
| 26.12.2025 | 12,11 | 12,11 | 11,84 | 12,01 | -0,58% | 344.467,00 |
| 24.12.2025 | 11,95 | 12,16 | 11,94 | 12,08 | 1,34% | 220.017,00 |
| 23.12.2025 | 11,99 | 12,08 | 11,86 | 11,92 | -0,33% | 374.203,00 |
| 22.12.2025 | 11,71 | 12,30 | 11,71 | 11,96 | 1,70% | 735.760,00 |
| 19.12.2025 | 11,70 | 11,92 | 11,64 | 11,76 | 0,43% | 1.115.539,00 |
| 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% | 941.112,00 |
| 16.12.2025 | 11,70 | 12,09 | 11,65 | 11,88 | -0,42% | 1.051.058,00 |
| 15.12.2025 | 11,81 | 12,07 | 11,68 | 11,93 | 1,10% | 1.013.558,00 |
| 12.12.2025 | 11,95 | 12,11 | 11,46 | 11,80 | -1,26% | 1.235.816,00 |
| 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% | 772.023,00 |
| 08.12.2025 | 11,68 | 11,68 | 11,03 | 11,05 | -5,47% | 877.830,00 |
| 05.12.2025 | 11,53 | 11,89 | 11,50 | 11,69 | 0,09% | 940.549,00 |
| 04.12.2025 | 12,00 | 12,03 | 11,50 | 11,68 | -2,34% | 892.473,00 |
| 03.12.2025 | 12,31 | 12,56 | 11,90 | 11,96 | -2,76% | 658.627,00 |
| 02.12.2025 | 12,25 | 12,46 | 12,12 | 12,30 | 0,41% | 760.861,00 |
| 01.12.2025 | 12,57 | 12,81 | 12,13 | 12,25 | -3,96% | 1.020.839,00 |
| 28.11.2025 | 12,31 | 12,89 | 12,31 | 12,76 | 1,47% | 526.876,00 |
| 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% | 1.136.199,00 |
| 24.11.2025 | 14,55 | 14,71 | 14,28 | 14,64 | 0,48% | 851.291,00 |
| 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% | 332.337,00 |
| 19.11.2025 | 14,21 | 14,69 | 13,83 | 14,15 | -0,35% | 421.730,00 |
| 18.11.2025 | 14,14 | 14,57 | 13,97 | 14,20 | -0,84% | 373.486,00 |
| 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% | 303.385,00 |
| 12.11.2025 | 14,22 | 14,91 | 14,22 | 14,51 | 2,04% | 491.220,00 |
| 11.11.2025 | 13,67 | 14,40 | 13,67 | 14,22 | 4,02% | 237.045,00 |
| 10.11.2025 | 13,84 | 13,99 | 13,56 | 13,67 | -0,87% | 253.736,00 |
| 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% | 197.942,00 |
| 23.10.2025 | 14,22 | 14,29 | 14,01 | 14,16 | -0,65% | - |
| 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 |