10,254$
-0,31%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,27 | 10,35 | 10,09 | 10,32 | 0,68% | 291.940,00 |
| 02.07.2025 | 10,30 | 10,38 | 9,96 | 10,25 | -0,10% | 1.045.987,00 |
| 01.07.2025 | 9,60 | 10,39 | 9,56 | 10,26 | 5,99% | 918.959,00 |
| 30.06.2025 | 9,65 | 9,73 | 9,47 | 9,68 | 0,41% | 637.299,00 |
| 27.06.2025 | 9,30 | 9,68 | 9,20 | 9,64 | 3,88% | 1.091.457,00 |
| 26.06.2025 | 9,91 | 9,94 | 9,25 | 9,28 | -6,55% | 691.076,00 |
| 25.06.2025 | 10,25 | 10,25 | 9,90 | 9,93 | -2,84% | 366.757,00 |
| 24.06.2025 | 9,98 | 10,34 | 9,75 | 10,22 | 4,07% | 721.105,00 |
| 23.06.2025 | 9,73 | 9,85 | 9,54 | 9,82 | 0,51% | 712.581,00 |
| 20.06.2025 | 9,84 | 9,91 | 9,61 | 9,77 | 0,31% | 1.269.071,00 |
| 18.06.2025 | 9,83 | 9,97 | 9,67 | 9,74 | -1,02% | 885.329,00 |
| 17.06.2025 | 9,94 | 10,30 | 9,66 | 9,84 | -1,99% | 841.826,00 |
| 16.06.2025 | 9,58 | 10,04 | 9,49 | 10,04 | 5,02% | 684.962,00 |
| 13.06.2025 | 9,91 | 10,14 | 9,56 | 9,56 | -4,78% | 482.383,00 |
| 12.06.2025 | 10,13 | 10,21 | 9,92 | 10,04 | -0,69% | 878.140,00 |
| 11.06.2025 | 10,20 | 10,40 | 9,97 | 10,11 | -0,20% | 774.688,00 |
| 10.06.2025 | 9,98 | 10,40 | 9,90 | 10,13 | 2,22% | 609.531,00 |
| 09.06.2025 | 9,87 | 10,22 | 9,76 | 9,91 | 1,23% | 841.371,00 |
| 06.06.2025 | 10,01 | 10,30 | 9,77 | 9,79 | -2,00% | 661.616,00 |
| 05.06.2025 | 10,36 | 10,44 | 9,84 | 9,99 | -3,94% | 540.602,00 |
| 04.06.2025 | 10,61 | 10,72 | 10,39 | 10,40 | -1,98% | 275.998,00 |
| 03.06.2025 | 10,47 | 10,75 | 10,27 | 10,61 | 1,53% | 593.756,00 |
| 02.06.2025 | 10,46 | 10,53 | 10,20 | 10,45 | -0,76% | 765.584,00 |
| 30.05.2025 | 10,45 | 10,66 | 10,36 | 10,53 | 0,72% | 833.387,00 |
| 29.05.2025 | 10,57 | 10,78 | 10,35 | 10,46 | -0,90% | 798.504,00 |
| 28.05.2025 | 11,10 | 11,15 | 10,45 | 10,55 | -6,31% | 556.687,00 |
| 27.05.2025 | 11,07 | 11,52 | 11,02 | 11,26 | 5,09% | 872.063,00 |
| 23.05.2025 | 10,40 | 10,77 | 10,33 | 10,72 | 2,00% | 796.557,00 |
| 22.05.2025 | 12,35 | 12,35 | 10,27 | 10,51 | -14,97% | 1.409.812,00 |
| 21.05.2025 | 12,09 | 12,49 | 12,00 | 12,36 | 0,53% | 925.723,00 |
| 20.05.2025 | 11,71 | 12,56 | 11,65 | 12,29 | 5,77% | 1.043.151,00 |
| 19.05.2025 | 11,83 | 11,96 | 11,58 | 11,62 | -3,33% | 296.285,00 |
| 16.05.2025 | 11,66 | 12,19 | 11,63 | 12,02 | 3,09% | 531.298,00 |
| 15.05.2025 | 11,50 | 11,77 | 11,34 | 11,66 | 0,60% | 524.097,00 |
| 14.05.2025 | 12,53 | 12,53 | 11,54 | 11,59 | -7,28% | 477.696,00 |
| 13.05.2025 | 12,35 | 12,71 | 12,09 | 12,50 | 0,73% | 532.003,00 |
| 12.05.2025 | 12,46 | 12,65 | 11,97 | 12,41 | 3,68% | 930.384,00 |
| 09.05.2025 | 13,30 | 13,38 | 11,69 | 11,97 | -10,00% | 975.119,00 |
| 08.05.2025 | 12,48 | 13,45 | 12,48 | 13,30 | 6,66% | 691.175,00 |
| 07.05.2025 | 12,29 | 12,52 | 12,08 | 12,47 | 2,13% | 368.207,00 |
| 06.05.2025 | 12,38 | 12,51 | 12,09 | 12,21 | -2,01% | 336.400,00 |
| 05.05.2025 | 12,60 | 12,66 | 12,44 | 12,46 | -2,12% | 260.099,00 |
| 02.05.2025 | 12,50 | 12,76 | 12,28 | 12,73 | 3,66% | 261.870,00 |
| 01.05.2025 | 12,18 | 12,45 | 11,91 | 12,28 | 0,74% | 314.086,00 |
| 30.04.2025 | 12,45 | 12,53 | 11,95 | 12,19 | -2,95% | 370.674,00 |
| 29.04.2025 | 12,33 | 12,56 | 12,07 | 12,56 | 1,95% | 348.721,00 |
| 28.04.2025 | 11,99 | 12,38 | 11,84 | 12,32 | 3,70% | 397.045,00 |
| 25.04.2025 | 11,76 | 11,89 | 11,54 | 11,88 | 1,11% | 254.650,00 |
| 24.04.2025 | 11,35 | 11,85 | 11,25 | 11,75 | 4,63% | 448.376,00 |
| 23.04.2025 | 11,53 | 11,78 | 11,22 | 11,23 | 0,09% | 391.453,00 |
| 22.04.2025 | 11,10 | 11,29 | 10,95 | 11,22 | 2,84% | 407.546,00 |
| 21.04.2025 | 11,20 | 11,23 | 10,83 | 10,91 | -3,79% | 406.400,00 |
| 17.04.2025 | 11,26 | 11,39 | 11,02 | 11,34 | 0,00% | 444.431,00 |
| 16.04.2025 | 11,80 | 11,94 | 11,23 | 11,34 | -4,79% | 426.449,00 |
| 15.04.2025 | 11,83 | 12,08 | 11,65 | 11,91 | 0,08% | 513.062,00 |
| 14.04.2025 | 12,58 | 12,58 | 11,73 | 11,90 | -3,25% | 831.151,00 |
| 11.04.2025 | 12,03 | 12,33 | 11,58 | 12,30 | 2,41% | 559.872,00 |
| 10.04.2025 | 12,26 | 12,28 | 11,78 | 12,01 | -5,02% | 439.174,00 |
| 09.04.2025 | 11,34 | 12,66 | 11,34 | 12,65 | 9,96% | 665.252,00 |
| 08.04.2025 | 12,31 | 12,31 | 11,19 | 11,50 | -4,88% | 1.105.306,00 |
| 07.04.2025 | 11,34 | 12,61 | 11,34 | 12,09 | 0,75% | 931.033,00 |
| 04.04.2025 | 11,98 | 12,24 | 11,33 | 12,00 | -2,99% | 1.414.452,00 |
| 03.04.2025 | 12,34 | 12,60 | 12,17 | 12,37 | -1,20% | 639.707,00 |
| 02.04.2025 | 12,42 | 12,78 | 12,32 | 12,52 | -0,87% | 466.601,00 |
| 01.04.2025 | 12,75 | 13,19 | 12,57 | 12,63 | -1,02% | 436.784,00 |
| 31.03.2025 | 12,11 | 12,88 | 11,90 | 12,76 | 3,91% | 571.401,00 |
| 28.03.2025 | 12,38 | 12,38 | 12,07 | 12,28 | -1,21% | 425.070,00 |
| 27.03.2025 | 12,52 | 12,72 | 12,31 | 12,43 | -0,72% | 334.994,00 |
| 26.03.2025 | 12,64 | 12,64 | 12,35 | 12,52 | -1,03% | 345.297,00 |
| 25.03.2025 | 12,89 | 12,99 | 12,64 | 12,65 | -1,63% | 683.968,00 |
| 24.03.2025 | 13,02 | 13,04 | 12,55 | 12,86 | 0,31% | 575.526,00 |
| 21.03.2025 | 12,99 | 13,12 | 12,69 | 12,82 | -3,10% | 1.305.958,00 |
| 20.03.2025 | 13,49 | 13,59 | 13,20 | 13,23 | -2,93% | 522.036,00 |
| 19.03.2025 | 13,46 | 13,69 | 13,32 | 13,63 | 1,11% | 602.244,00 |
| 18.03.2025 | 13,49 | 13,55 | 13,08 | 13,48 | -1,10% | 460.314,00 |
| 17.03.2025 | 13,39 | 13,76 | 13,07 | 13,63 | 3,65% | 617.298,00 |
| 14.03.2025 | 13,04 | 13,30 | 12,76 | 13,15 | 1,15% | 675.667,00 |
| 13.03.2025 | 13,55 | 13,63 | 12,64 | 13,00 | -3,77% | 672.135,00 |
| 12.03.2025 | 14,35 | 14,35 | 13,30 | 13,51 | -5,66% | 1.026.609,00 |
| 11.03.2025 | 14,00 | 14,46 | 13,35 | 14,32 | 2,58% | 1.028.677,00 |
| 10.03.2025 | 12,66 | 13,97 | 12,66 | 13,96 | 9,49% | 910.657,00 |
| 07.03.2025 | 12,87 | 13,14 | 12,51 | 12,75 | -1,16% | 649.121,00 |
| 06.03.2025 | 12,87 | 13,15 | 12,72 | 12,90 | -0,92% | 415.492,00 |
| 05.03.2025 | 12,57 | 13,15 | 12,42 | 13,02 | 3,25% | 464.453,00 |
| 04.03.2025 | 12,72 | 13,00 | 12,15 | 12,61 | -2,02% | 681.912,00 |
| 03.03.2025 | 13,38 | 13,68 | 12,83 | 12,87 | -4,67% | 1.162.112,00 |
| 28.02.2025 | 13,42 | 13,56 | 13,04 | 13,50 | 0,67% | 654.171,00 |
| 27.02.2025 | 13,74 | 13,95 | 13,26 | 13,41 | -3,66% | 553.098,00 |
| 26.02.2025 | 13,69 | 14,35 | 13,56 | 13,92 | 4,50% | 659.413,00 |
| 25.02.2025 | 13,66 | 13,81 | 13,21 | 13,32 | -2,99% | 660.642,00 |
| 24.02.2025 | 14,18 | 14,41 | 13,68 | 13,73 | -2,62% | 677.838,00 |
| 21.02.2025 | 14,47 | 14,47 | 13,80 | 14,10 | -2,15% | 955.934,00 |
| 20.02.2025 | 15,46 | 15,72 | 14,38 | 14,41 | -6,79% | 514.808,00 |
| 19.02.2025 | 15,29 | 15,61 | 15,05 | 15,46 | 1,05% | 439.242,00 |
| 18.02.2025 | 14,80 | 15,40 | 14,72 | 15,30 | 3,03% | 460.043,00 |
| 14.02.2025 | 16,15 | 16,27 | 14,55 | 14,85 | -8,05% | 555.070,00 |
| 13.02.2025 | 16,65 | 16,76 | 16,08 | 16,15 | -2,83% | 374.375,00 |
| 12.02.2025 | 17,20 | 17,29 | 16,56 | 16,62 | -5,03% | 377.418,00 |
| 11.02.2025 | 17,36 | 18,06 | 17,32 | 17,50 | 0,03% | 819.267,00 |
| 10.02.2025 | 17,33 | 17,75 | 17,12 | 17,50 | 0,43% | 672.469,00 |