5,642$
-2,55%
Echtzeit-Aktienkurs Embecta Corp
Bid:
Ask:
Aktienkurse zur Embecta Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 5,79 | 5,82 | 5,49 | 5,66 | -2,25% | 1.140.293,00 |
| 01.10.2026 | 5,74 | 5,96 | 5,65 | 5,79 | 2,39% | 1.048.084,00 |
| 30.09.2026 | 5,81 | 5,90 | 5,63 | 5,66 | -1,82% | 1.417.513,00 |
| 29.09.2026 | 5,93 | 5,96 | 5,65 | 5,76 | -3,03% | 990.901,00 |
| 28.09.2026 | 5,83 | 5,98 | 5,76 | 5,94 | 0,68% | 680.936,00 |
| 25.09.2026 | 5,67 | 5,93 | 5,63 | 5,90 | 4,80% | 791.824,00 |
| 24.09.2026 | 5,63 | 5,72 | 5,45 | 5,63 | 0,81% | 925.857,00 |
| 23.09.2026 | 5,59 | 5,66 | 5,54 | 5,59 | -0,27% | 692.065,00 |
| 22.09.2026 | 5,38 | 5,61 | 5,38 | 5,60 | 5,86% | 681.309,00 |
| 21.09.2026 | 5,24 | 5,35 | 5,13 | 5,29 | 0,00% | 930.267,00 |
| 18.09.2026 | 5,13 | 5,30 | 5,09 | 5,29 | 2,12% | 3.516.915,00 |
| 17.09.2026 | 5,18 | 5,22 | 5,07 | 5,18 | 0,97% | 570.883,00 |
| 16.09.2026 | 5,09 | 5,29 | 5,09 | 5,13 | 0,98% | 718.227,00 |
| 15.09.2026 | 5,21 | 5,29 | 5,04 | 5,08 | -3,05% | 703.339,00 |
| 14.09.2026 | 5,00 | 5,30 | 4,98 | 5,24 | 6,07% | 908.749,00 |
| 11.09.2026 | 4,93 | 5,04 | 4,89 | 4,94 | 1,02% | 1.133.390,00 |
| 10.09.2026 | 5,05 | 5,07 | 4,87 | 4,89 | -4,31% | 1.375.212,00 |
| 09.09.2026 | 5,45 | 5,60 | 5,06 | 5,11 | -7,93% | 1.528.205,00 |
| 08.09.2026 | 5,71 | 5,76 | 5,48 | 5,55 | -4,31% | 1.361.579,00 |
| 04.09.2026 | 5,63 | 5,91 | 5,60 | 5,80 | 1,93% | 1.001.178,00 |
| 03.09.2026 | 5,70 | 5,77 | 5,51 | 5,69 | 0,00% | 1.160.095,00 |
| 02.09.2026 | 5,27 | 5,70 | 5,27 | 5,69 | 8,17% | 1.301.665,00 |
| 01.09.2026 | 5,07 | 5,32 | 5,06 | 5,26 | 2,33% | 2.090.339,00 |
| 31.08.2026 | 5,00 | 5,24 | 4,92 | 5,14 | 1,78% | 2.765.941,00 |
| 28.08.2026 | 5,03 | 5,18 | 4,99 | 5,05 | 1,71% | 1.473.295,00 |
| 27.08.2026 | 5,00 | 5,00 | 4,80 | 4,97 | 0,10% | 952.637,00 |
| 26.08.2026 | 4,98 | 5,02 | 4,89 | 4,96 | -1,39% | 817.063,00 |
| 25.08.2026 | 4,99 | 5,04 | 4,88 | 5,03 | 0,80% | 1.287.688,00 |
| 24.08.2026 | 5,20 | 5,28 | 4,95 | 4,99 | -4,59% | 991.821,00 |
| 21.08.2026 | 5,45 | 5,47 | 5,12 | 5,23 | -4,26% | 1.126.878,00 |
| 20.08.2026 | 5,32 | 5,63 | 5,32 | 5,46 | 0,60% | 1.624.331,00 |
| 19.08.2026 | 5,10 | 5,43 | 5,10 | 5,43 | 6,16% | 1.263.581,00 |
| 18.08.2026 | 5,13 | 5,38 | 5,07 | 5,12 | -0,29% | 1.109.457,00 |
| 17.08.2026 | 5,02 | 5,26 | 4,98 | 5,13 | 0,59% | 1.570.681,00 |
| 14.08.2026 | 5,16 | 5,21 | 4,99 | 5,10 | -0,20% | 1.540.033,00 |
| 13.08.2026 | 4,73 | 5,22 | 4,73 | 5,11 | 7,35% | 2.618.693,00 |
| 12.08.2026 | 4,99 | 5,00 | 4,63 | 4,76 | -2,46% | 1.651.179,00 |
| 11.08.2026 | 4,92 | 5,14 | 4,85 | 4,88 | -2,50% | 2.463.853,00 |
| 10.08.2026 | 4,44 | 5,01 | 4,20 | 5,01 | 13,24% | 4.011.533,00 |
| 07.08.2026 | 4,14 | 4,69 | 3,96 | 4,42 | 25,75% | 5.588.459,00 |
| 06.08.2026 | 3,52 | 3,62 | 3,47 | 3,52 | -1,54% | 1.323.806,00 |
| 05.08.2026 | 3,81 | 3,81 | 3,51 | 3,57 | -6,67% | 1.098.246,00 |
| 04.08.2026 | 3,70 | 3,85 | 3,70 | 3,83 | 2,96% | 1.047.875,00 |
| 03.08.2026 | 3,69 | 3,90 | 3,67 | 3,72 | 2,06% | 1.122.516,00 |
| 31.07.2026 | 3,61 | 3,69 | 3,53 | 3,64 | -0,27% | 1.252.895,00 |
| 30.07.2026 | 3,62 | 3,70 | 3,58 | 3,65 | -0,82% | 1.071.760,00 |
| 29.07.2026 | 3,59 | 3,75 | 3,57 | 3,68 | 2,36% | 1.082.303,00 |
| 28.07.2026 | 3,47 | 3,63 | 3,47 | 3,60 | 4,81% | 1.031.705,00 |
| 27.07.2026 | 3,34 | 3,49 | 3,34 | 3,43 | 4,26% | 875.294,00 |
| 24.07.2026 | 3,29 | 3,36 | 3,23 | 3,29 | 1,23% | 737.380,00 |
| 23.07.2026 | 3,25 | 3,27 | 3,19 | 3,25 | 0,00% | 1.260.887,00 |
| 22.07.2026 | 3,37 | 3,38 | 3,25 | 3,25 | -3,56% | 781.850,00 |
| 21.07.2026 | 3,40 | 3,47 | 3,33 | 3,37 | -1,89% | 1.541.785,00 |
| 20.07.2026 | 3,28 | 3,45 | 3,28 | 3,44 | 5,69% | 1.396.184,00 |
| 17.07.2026 | 3,34 | 3,41 | 3,25 | 3,25 | -2,99% | 1.054.702,00 |
| 16.07.2026 | 3,22 | 3,39 | 3,22 | 3,35 | 3,72% | 1.700.113,00 |
| 15.07.2026 | 3,10 | 3,23 | 3,10 | 3,23 | 4,19% | 1.069.833,00 |
| 14.07.2026 | 3,20 | 3,20 | 3,07 | 3,10 | -3,43% | 1.313.935,00 |
| 13.07.2026 | 3,20 | 3,29 | 3,14 | 3,21 | -0,93% | 1.300.908,00 |
| 10.07.2026 | 3,18 | 3,26 | 3,15 | 3,24 | 1,89% | 1.529.377,00 |
| 09.07.2026 | 3,15 | 3,22 | 3,12 | 3,18 | -0,62% | 1.491.012,00 |
| 08.07.2026 | 3,32 | 3,35 | 3,18 | 3,20 | -4,90% | 1.362.410,00 |
| 07.07.2026 | 3,34 | 3,42 | 3,30 | 3,37 | 2,59% | 2.380.677,00 |
| 06.07.2026 | 3,38 | 3,38 | 3,23 | 3,28 | -2,09% | 1.316.828,00 |
| 02.07.2026 | 3,42 | 3,42 | 3,31 | 3,35 | -0,45% | 1.851.317,00 |
| 01.07.2026 | 3,28 | 3,49 | 3,28 | 3,37 | 3,38% | 2.023.918,00 |
| 30.06.2026 | 3,33 | 3,33 | 3,21 | 3,26 | -1,66% | 2.413.429,00 |
| 29.06.2026 | 3,46 | 3,50 | 3,30 | 3,31 | -5,16% | 1.766.635,00 |
| 26.06.2026 | 3,09 | 3,50 | 3,09 | 3,49 | 12,22% | 6.217.812,00 |
| 25.06.2026 | 3,11 | 3,17 | 3,03 | 3,11 | 0,32% | 1.467.134,00 |
| 24.06.2026 | 3,10 | 3,25 | 3,08 | 3,10 | -0,96% | 1.859.585,00 |
| 23.06.2026 | 3,04 | 3,17 | 3,01 | 3,13 | 3,13% | 2.208.239,00 |
| 22.06.2026 | 3,16 | 3,19 | 3,03 | 3,04 | -2,21% | 2.123.384,00 |
| 19.06.2026 | 3,11 | 3,11 | 3,10 | 3,10 | -0,20% | - |
| 18.06.2026 | 3,10 | 3,14 | 3,03 | 3,11 | 0,48% | 11.422.082,00 |
| 17.06.2026 | 3,07 | 3,26 | 3,07 | 3,10 | -0,32% | 1.991.556,00 |
| 16.06.2026 | 3,13 | 3,27 | 3,05 | 3,11 | -0,80% | 2.148.476,00 |
| 15.06.2026 | 3,14 | 3,23 | 3,05 | 3,13 | 0,97% | 1.938.935,00 |
| 12.06.2026 | 3,08 | 3,18 | 3,04 | 3,10 | 0,98% | 1.581.048,00 |
| 11.06.2026 | 3,22 | 3,22 | 3,02 | 3,07 | -4,66% | 2.055.986,00 |
| 10.06.2026 | 3,31 | 3,32 | 3,19 | 3,22 | -2,72% | 1.405.685,00 |
| 09.06.2026 | 3,35 | 3,43 | 3,25 | 3,31 | -0,90% | 1.878.648,00 |
| 08.06.2026 | 3,35 | 3,40 | 3,31 | 3,34 | -1,18% | 1.584.510,00 |
| 05.06.2026 | 3,40 | 3,48 | 3,37 | 3,38 | -0,88% | 1.372.521,00 |
| 04.06.2026 | 3,33 | 3,53 | 3,33 | 3,41 | 2,56% | 1.356.896,00 |
| 03.06.2026 | 3,45 | 3,48 | 3,31 | 3,33 | -4,32% | 1.405.878,00 |
| 02.06.2026 | 3,33 | 3,54 | 3,22 | 3,48 | 5,62% | 2.495.407,00 |
| 01.06.2026 | 3,34 | 3,40 | 3,23 | 3,29 | -2,66% | 1.793.185,00 |
| 29.05.2026 | 3,33 | 3,41 | 3,23 | 3,38 | 1,35% | 2.022.329,00 |
| 28.05.2026 | 3,32 | 3,39 | 3,26 | 3,34 | 1,52% | 1.469.301,00 |
| 27.05.2026 | 3,30 | 3,34 | 3,13 | 3,29 | -1,05% | 1.701.975,00 |
| 26.05.2026 | 3,30 | 3,39 | 3,27 | 3,32 | 0,00% | 1.506.895,00 |
| 22.05.2026 | 3,32 | 3,41 | 3,23 | 3,32 | -0,45% | 1.768.135,00 |
| 21.05.2026 | 3,06 | 3,35 | 2,98 | 3,34 | 8,99% | 2.510.034,00 |
| 20.05.2026 | 2,87 | 3,08 | 2,77 | 3,06 | 5,52% | 2.833.866,00 |
| 19.05.2026 | 3,03 | 3,07 | 2,89 | 2,90 | -3,97% | 3.193.066,00 |
| 18.05.2026 | 3,09 | 3,24 | 2,99 | 3,02 | -3,82% | 3.438.791,00 |
| 15.05.2026 | 3,12 | 3,22 | 3,08 | 3,14 | 0,00% | 2.783.359,00 |
| 14.05.2026 | 3,09 | 3,31 | 3,09 | 3,14 | 0,80% | 3.011.521,00 |
| 13.05.2026 | 3,36 | 3,37 | 3,11 | 3,12 | -8,65% | 4.930.550,00 |