8,130$
-0,61%
Echtzeit-Aktienkurs Emergent Biosolutions
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 8,07 | 8,28 | 8,01 | 8,13 | -0,61% | 728.092,00 |
| 11.03.2026 | 8,28 | 8,44 | 8,16 | 8,18 | -2,50% | 504.657,00 |
| 10.03.2026 | 8,46 | 8,59 | 8,35 | 8,39 | 0,48% | 944.155,00 |
| 09.03.2026 | 8,20 | 8,44 | 7,97 | 8,35 | 0,72% | 28.982,00 |
| 06.03.2026 | 8,12 | 8,41 | 8,12 | 8,29 | -1,78% | 28.982,00 |
| 05.03.2026 | 8,61 | 8,75 | 8,34 | 8,44 | -3,76% | 1.393.633,00 |
| 04.03.2026 | 8,90 | 9,03 | 8,67 | 8,77 | -1,68% | 1.705.034,00 |
| 03.03.2026 | 8,56 | 9,06 | 8,45 | 8,92 | -0,78% | 1.640.718,00 |
| 02.03.2026 | 8,12 | 9,18 | 7,81 | 8,99 | 10,31% | 2.353.288,00 |
| 27.02.2026 | 8,20 | 9,57 | 8,00 | 8,15 | -26,58% | 4.640.764,00 |
| 26.02.2026 | 11,18 | 11,46 | 10,96 | 11,10 | 0,82% | 1.317.720,00 |
| 25.02.2026 | 11,04 | 11,28 | 10,86 | 11,01 | 0,46% | 1.069.619,00 |
| 24.02.2026 | 10,87 | 11,21 | 10,73 | 10,96 | 0,09% | 1.052.184,00 |
| 23.02.2026 | 10,87 | 11,15 | 10,65 | 10,95 | 0,18% | 507.884,00 |
| 20.02.2026 | 10,80 | 11,23 | 10,71 | 10,93 | -0,55% | 567.590,00 |
| 19.02.2026 | 10,60 | 11,09 | 10,54 | 10,99 | 1,95% | 494.807,00 |
| 18.02.2026 | 10,65 | 10,95 | 10,65 | 10,78 | 0,75% | 382.100,00 |
| 17.02.2026 | 10,82 | 11,08 | 10,65 | 10,70 | -1,20% | 358.477,00 |
| 13.02.2026 | 11,00 | 11,24 | 10,74 | 10,83 | -0,18% | 626.133,00 |
| 12.02.2026 | 11,09 | 11,12 | 10,67 | 10,85 | -1,63% | 464.725,00 |
| 11.02.2026 | 11,13 | 11,26 | 10,66 | 11,03 | -0,09% | 489.641,00 |
| 10.02.2026 | 11,04 | 11,45 | 11,00 | 11,04 | 0,09% | 563.339,00 |
| 09.02.2026 | 10,80 | 11,08 | 10,45 | 11,03 | 1,01% | 561.684,00 |
| 06.02.2026 | 10,65 | 10,96 | 10,40 | 10,92 | 3,61% | 975.071,00 |
| 05.02.2026 | 11,19 | 11,68 | 10,48 | 10,54 | -7,62% | 905.042,00 |
| 04.02.2026 | 11,46 | 11,80 | 11,29 | 11,41 | -1,13% | 740.966,00 |
| 03.02.2026 | 11,58 | 11,96 | 11,36 | 11,54 | -1,45% | 680.509,00 |
| 02.02.2026 | 11,33 | 11,85 | 11,28 | 11,71 | 3,26% | 485.540,00 |
| 30.01.2026 | 11,71 | 12,05 | 11,29 | 11,34 | -4,71% | 566.876,00 |
| 29.01.2026 | 11,71 | 12,13 | 11,62 | 11,90 | 1,62% | 589.765,00 |
| 28.01.2026 | 12,23 | 12,31 | 11,53 | 11,71 | -4,17% | 459.023,00 |
| 27.01.2026 | 11,93 | 12,26 | 11,87 | 12,22 | 2,60% | 423.793,00 |
| 26.01.2026 | 11,92 | 12,10 | 11,80 | 11,91 | -0,33% | 508.529,00 |
| 23.01.2026 | 12,09 | 12,43 | 11,77 | 11,95 | -1,16% | 541.000,00 |
| 22.01.2026 | 11,54 | 12,58 | 11,54 | 12,09 | 5,13% | 1.264.006,00 |
| 21.01.2026 | 11,11 | 11,64 | 11,11 | 11,50 | 3,60% | 1.274.391,00 |
| 20.01.2026 | 10,61 | 11,32 | 10,60 | 11,10 | 1,00% | 1.416.745,00 |
| 16.01.2026 | 11,01 | 11,47 | 10,90 | 10,99 | 0,37% | 1.726.534,00 |
| 15.01.2026 | 12,39 | 12,52 | 10,92 | 10,95 | -12,68% | 1.868.726,00 |
| 14.01.2026 | 12,20 | 12,57 | 12,01 | 12,54 | 3,04% | 1.370.203,00 |
| 13.01.2026 | 12,30 | 12,60 | 12,13 | 12,17 | -1,78% | 669.527,00 |
| 12.01.2026 | 12,82 | 12,83 | 11,54 | 12,39 | -4,40% | 1.045.908,00 |
| 09.01.2026 | 13,36 | 13,53 | 12,93 | 12,96 | -2,99% | 616.890,00 |
| 08.01.2026 | 13,80 | 13,99 | 13,18 | 13,36 | -3,88% | 1.048.445,00 |
| 07.01.2026 | 13,37 | 14,06 | 13,30 | 13,90 | 5,70% | 1.257.691,00 |
| 06.01.2026 | 12,72 | 13,58 | 12,72 | 13,15 | 2,33% | 1.062.572,00 |
| 05.01.2026 | 12,45 | 12,95 | 12,35 | 12,85 | 2,72% | 934.184,00 |