9,390$
3,30%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,30 | 9,53 | 9,30 | 9,40 | 3,41% | 42.303,00 |
| 14.10.2025 | 9,12 | 9,31 | 8,97 | 9,09 | -2,26% | 538.930,00 |
| 13.10.2025 | 9,15 | 9,41 | 9,13 | 9,30 | 2,54% | 595.293,00 |
| 10.10.2025 | 9,97 | 10,02 | 9,06 | 9,07 | -9,66% | 1.173.620,00 |
| 09.10.2025 | 9,93 | 10,10 | 9,77 | 10,04 | 1,52% | 853.450,00 |
| 08.10.2025 | 9,94 | 10,08 | 9,67 | 9,89 | -0,30% | 1.049.637,00 |
| 07.10.2025 | 9,25 | 10,05 | 9,21 | 9,92 | 8,53% | 1.567.024,00 |
| 06.10.2025 | 9,14 | 9,39 | 8,85 | 9,14 | 0,11% | 768.993,00 |
| 03.10.2025 | 9,27 | 9,36 | 9,12 | 9,13 | -0,65% | 55.393,00 |
| 02.10.2025 | 9,17 | 9,30 | 9,03 | 9,19 | 0,00% | 616.800,00 |
| 01.10.2025 | 8,80 | 9,34 | 8,58 | 9,19 | 4,20% | 1.020.904,00 |
| 30.09.2025 | 8,84 | 9,10 | 8,78 | 8,82 | -1,34% | 744.537,00 |
| 29.09.2025 | 8,98 | 9,09 | 8,76 | 8,94 | 0,34% | 887.760,00 |
| 26.09.2025 | 8,87 | 9,11 | 8,61 | 8,91 | 1,95% | 1.356.263,00 |
| 25.09.2025 | 8,20 | 8,84 | 8,10 | 8,74 | 5,43% | 1.389.224,00 |
| 24.09.2025 | 8,19 | 8,42 | 8,10 | 8,29 | 1,34% | 620.607,00 |
| 23.09.2025 | 8,18 | 8,55 | 8,12 | 8,18 | 0,00% | 1.153.249,00 |
| 22.09.2025 | 8,25 | 8,28 | 8,04 | 8,18 | -0,37% | 744.055,00 |
| 19.09.2025 | 8,05 | 8,29 | 7,96 | 8,21 | 3,40% | 2.157.929,00 |
| 18.09.2025 | 7,94 | 8,05 | 7,79 | 7,94 | 1,93% | 776.292,00 |
| 17.09.2025 | 7,81 | 8,13 | 7,75 | 7,79 | -0,51% | 917.656,00 |
| 16.09.2025 | 8,00 | 8,02 | 7,80 | 7,83 | -2,13% | 582.335,00 |
| 15.09.2025 | 8,26 | 8,29 | 7,88 | 8,00 | -1,72% | 908.611,00 |
| 12.09.2025 | 8,21 | 8,30 | 7,97 | 8,14 | -1,09% | 693.660,00 |
| 11.09.2025 | 8,03 | 8,38 | 8,03 | 8,23 | 3,26% | 916.764,00 |
| 10.09.2025 | 8,27 | 8,45 | 7,85 | 7,97 | -3,51% | 940.266,00 |
| 09.09.2025 | 7,67 | 8,45 | 7,66 | 8,26 | 9,26% | 1.278.413,00 |
| 08.09.2025 | 7,56 | 7,62 | 7,45 | 7,56 | -0,26% | 861.806,00 |
| 05.09.2025 | 7,67 | 7,82 | 7,51 | 7,58 | -0,66% | 830.956,00 |
| 04.09.2025 | 7,87 | 7,87 | 7,53 | 7,63 | -2,55% | 836.207,00 |
| 03.09.2025 | 8,20 | 8,25 | 7,81 | 7,83 | -4,63% | 1.237.665,00 |
| 02.09.2025 | 8,28 | 8,62 | 8,21 | 8,21 | -1,08% | 1.128.807,00 |
| 29.08.2025 | 8,36 | 8,40 | 8,16 | 8,30 | -1,07% | 898.771,00 |
| 28.08.2025 | 8,60 | 8,70 | 8,34 | 8,39 | -2,33% | 1.198.601,00 |
| 27.08.2025 | 8,84 | 8,90 | 8,57 | 8,59 | -1,38% | 630.189,00 |
| 26.08.2025 | 9,19 | 9,22 | 8,54 | 8,71 | -5,33% | 1.188.686,00 |
| 25.08.2025 | 9,22 | 9,27 | 8,98 | 9,20 | -0,33% | 1.067.287,00 |
| 22.08.2025 | 9,45 | 9,66 | 9,23 | 9,23 | -0,97% | 1.237.834,00 |
| 21.08.2025 | 9,13 | 9,35 | 9,13 | 9,32 | 0,76% | 819.102,00 |
| 20.08.2025 | 9,34 | 9,34 | 8,91 | 9,25 | 0,65% | 1.043.498,00 |
| 19.08.2025 | 9,05 | 9,43 | 9,05 | 9,19 | 1,32% | 930.886,00 |
| 18.08.2025 | 8,81 | 9,38 | 8,80 | 9,07 | 2,60% | 1.252.409,00 |
| 15.08.2025 | 8,87 | 9,09 | 8,78 | 8,84 | 0,23% | 1.118.340,00 |
| 14.08.2025 | 8,81 | 8,82 | 8,52 | 8,82 | 0,34% | 759.807,00 |
| 13.08.2025 | 9,00 | 9,20 | 8,73 | 8,79 | -1,35% | 1.458.460,00 |
| 12.08.2025 | 8,33 | 9,13 | 8,24 | 8,91 | 9,19% | 1.944.881,00 |
| 11.08.2025 | 8,59 | 8,95 | 8,06 | 8,16 | -4,78% | 1.242.051,00 |
| 08.08.2025 | 8,25 | 9,28 | 8,16 | 8,57 | 4,00% | 2.711.832,00 |
| 07.08.2025 | 6,54 | 8,25 | 6,49 | 8,24 | 36,65% | 5.749.905,00 |
| 06.08.2025 | 6,11 | 6,20 | 6,03 | 6,03 | -1,15% | 836.306,00 |
| 05.08.2025 | 6,01 | 6,14 | 5,87 | 6,10 | 2,52% | 898.163,00 |
| 04.08.2025 | 5,70 | 6,04 | 5,62 | 5,95 | 5,68% | 745.451,00 |
| 01.08.2025 | 5,67 | 5,93 | 5,63 | 5,63 | -4,25% | 1.476.156,00 |
| 31.07.2025 | 6,07 | 6,07 | 5,85 | 5,88 | -3,13% | 1.319.209,00 |
| 30.07.2025 | 6,60 | 6,64 | 5,99 | 6,07 | -6,62% | 1.565.481,00 |
| 29.07.2025 | 6,83 | 6,84 | 6,45 | 6,50 | -4,13% | 1.456.017,00 |
| 28.07.2025 | 7,28 | 7,36 | 6,73 | 6,78 | -5,44% | 1.156.921,00 |
| 25.07.2025 | 7,48 | 7,53 | 7,10 | 7,17 | -4,02% | 788.616,00 |
| 24.07.2025 | 7,58 | 7,83 | 7,47 | 7,47 | -2,48% | 691.256,00 |
| 23.07.2025 | 7,25 | 7,66 | 7,22 | 7,66 | 6,98% | 1.183.660,00 |
| 22.07.2025 | 6,95 | 7,19 | 6,93 | 7,16 | 3,17% | 942.030,00 |
| 21.07.2025 | 7,01 | 7,16 | 6,89 | 6,94 | 0,14% | 681.754,00 |
| 18.07.2025 | 7,33 | 7,43 | 6,91 | 6,93 | -4,81% | 677.108,00 |
| 17.07.2025 | 6,99 | 7,31 | 6,95 | 7,28 | 4,15% | 1.049.179,00 |
| 16.07.2025 | 7,01 | 7,12 | 6,74 | 6,99 | 0,87% | 997.136,00 |
| 15.07.2025 | 7,36 | 7,36 | 6,88 | 6,93 | -5,07% | 867.717,00 |
| 14.07.2025 | 7,33 | 7,65 | 7,12 | 7,30 | -0,82% | 1.298.688,00 |
| 11.07.2025 | 7,30 | 7,41 | 7,18 | 7,36 | 0,41% | 1.052.185,00 |
| 10.07.2025 | 7,30 | 7,42 | 7,23 | 7,33 | 0,00% | 909.976,00 |
| 09.07.2025 | 6,96 | 7,41 | 6,94 | 7,33 | 6,70% | 1.717.631,00 |
| 08.07.2025 | 6,65 | 6,94 | 6,65 | 6,87 | 3,78% | 896.260,00 |
| 07.07.2025 | 6,90 | 6,94 | 6,59 | 6,62 | -5,29% | 943.675,00 |
| 03.07.2025 | 7,20 | 7,29 | 6,88 | 6,99 | -1,69% | 917.382,00 |
| 02.07.2025 | 6,59 | 7,15 | 6,56 | 7,11 | 7,73% | 1.519.764,00 |
| 01.07.2025 | 6,25 | 6,80 | 6,21 | 6,60 | 3,45% | 897.195,00 |
| 30.06.2025 | 6,32 | 6,54 | 6,23 | 6,38 | 0,47% | 923.331,00 |
| 27.06.2025 | 6,85 | 6,88 | 6,22 | 6,35 | -7,03% | 8.656.851,00 |
| 26.06.2025 | 6,77 | 6,95 | 6,69 | 6,83 | 1,64% | 851.304,00 |
| 25.06.2025 | 6,73 | 6,77 | 6,53 | 6,72 | -0,74% | 857.578,00 |
| 24.06.2025 | 6,65 | 6,98 | 6,56 | 6,77 | 3,83% | 1.058.195,00 |
| 23.06.2025 | 6,19 | 6,68 | 6,15 | 6,52 | 4,82% | 1.207.112,00 |
| 20.06.2025 | 6,39 | 6,41 | 6,15 | 6,22 | -1,43% | 2.478.253,00 |
| 18.06.2025 | 6,15 | 6,47 | 6,04 | 6,31 | 1,45% | 877.892,00 |
| 17.06.2025 | 6,15 | 6,41 | 6,11 | 6,22 | -0,32% | 728.393,00 |
| 16.06.2025 | 6,31 | 6,42 | 6,23 | 6,24 | -0,16% | 693.447,00 |
| 13.06.2025 | 6,40 | 6,47 | 6,19 | 6,25 | -5,30% | 743.029,00 |
| 12.06.2025 | 6,59 | 6,73 | 6,44 | 6,60 | -1,05% | 845.708,00 |
| 11.06.2025 | 6,84 | 6,91 | 6,63 | 6,67 | -1,19% | 775.274,00 |
| 10.06.2025 | 6,50 | 6,86 | 6,44 | 6,75 | 4,01% | 854.599,00 |
| 09.06.2025 | 6,76 | 6,88 | 6,43 | 6,49 | -2,11% | 1.052.708,00 |
| 06.06.2025 | 6,17 | 6,67 | 6,16 | 6,63 | 9,59% | 915.574,00 |
| 05.06.2025 | 6,32 | 6,32 | 6,01 | 6,05 | -4,42% | 1.082.340,00 |
| 04.06.2025 | 6,43 | 6,62 | 6,29 | 6,33 | -1,25% | 721.555,00 |
| 03.06.2025 | 6,38 | 6,54 | 6,20 | 6,41 | 1,75% | 812.409,00 |
| 02.06.2025 | 6,31 | 6,49 | 6,23 | 6,30 | -0,32% | 782.370,00 |
| 30.05.2025 | 6,39 | 6,45 | 6,17 | 6,32 | -2,17% | 902.099,00 |
| 29.05.2025 | 6,62 | 6,64 | 6,38 | 6,46 | -0,62% | 708.362,00 |
| 28.05.2025 | 6,35 | 6,68 | 6,29 | 6,50 | 2,85% | 998.674,00 |
| 27.05.2025 | 6,51 | 6,66 | 6,13 | 6,32 | -1,25% | 1.447.527,00 |
| 23.05.2025 | 6,29 | 6,44 | 6,22 | 6,40 | -1,54% | 1.180.955,00 |