8,430$
1,57%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2024 | 8,30 | 8,44 | 8,13 | 8,43 | 1,57% | 86.697,00 |
| 24.12.2024 | 8,20 | 8,56 | 8,08 | 8,30 | 1,84% | 536.152,00 |
| 23.12.2024 | 8,07 | 8,18 | 7,83 | 8,15 | 0,62% | 851.867,00 |
| 20.12.2024 | 7,85 | 8,35 | 7,70 | 8,10 | 0,50% | 2.499.434,00 |
| 19.12.2024 | 8,25 | 8,35 | 8,01 | 8,06 | -1,23% | 841.336,00 |
| 18.12.2024 | 8,80 | 8,86 | 8,02 | 8,16 | -7,17% | 1.419.232,00 |
| 17.12.2024 | 8,74 | 8,84 | 8,36 | 8,79 | -0,90% | 1.173.318,00 |
| 16.12.2024 | 8,60 | 9,03 | 8,50 | 8,87 | 4,60% | 1.038.222,00 |
| 13.12.2024 | 8,81 | 8,87 | 8,35 | 8,48 | -2,42% | 1.092.646,00 |
| 12.12.2024 | 8,56 | 8,89 | 8,51 | 8,69 | 1,40% | 783.831,00 |
| 11.12.2024 | 8,71 | 8,77 | 8,32 | 8,57 | -0,46% | 791.989,00 |
| 10.12.2024 | 8,76 | 8,76 | 8,51 | 8,61 | -1,71% | 796.013,00 |
| 09.12.2024 | 9,02 | 9,06 | 8,65 | 8,76 | -2,77% | 870.515,00 |
| 06.12.2024 | 9,30 | 9,54 | 8,85 | 9,01 | -1,53% | 1.045.164,00 |
| 05.12.2024 | 9,31 | 9,40 | 9,05 | 9,15 | -2,97% | 772.418,00 |
| 04.12.2024 | 9,29 | 9,50 | 9,13 | 9,43 | 1,51% | 787.004,00 |
| 03.12.2024 | 9,73 | 9,89 | 9,10 | 9,29 | -5,59% | 1.000.649,00 |
| 02.12.2024 | 10,02 | 10,10 | 9,58 | 9,84 | -2,77% | 1.018.112,00 |
| 29.11.2024 | 10,17 | 10,43 | 10,04 | 10,12 | 0,10% | 509.398,00 |
| 27.11.2024 | 10,05 | 10,33 | 9,84 | 10,11 | 0,80% | 756.515,00 |
| 26.11.2024 | 9,80 | 10,07 | 9,55 | 10,03 | 1,83% | 857.535,00 |
| 25.11.2024 | 9,55 | 10,14 | 9,45 | 9,85 | 3,90% | 1.094.582,00 |
| 22.11.2024 | 9,40 | 9,67 | 9,37 | 9,48 | 0,85% | 799.397,00 |
| 21.11.2024 | 8,95 | 9,78 | 8,83 | 9,40 | 5,86% | 1.279.158,00 |
| 20.11.2024 | 8,21 | 8,97 | 8,12 | 8,88 | 7,38% | 1.062.882,00 |
| 19.11.2024 | 8,30 | 8,57 | 8,20 | 8,27 | -3,84% | 1.421.287,00 |
| 18.11.2024 | 8,17 | 8,72 | 7,81 | 8,60 | 11,40% | 2.641.896,00 |
| 15.11.2024 | 9,01 | 9,09 | 7,71 | 7,72 | -16,72% | 3.147.138,00 |
| 14.11.2024 | 9,92 | 10,02 | 9,26 | 9,27 | -7,02% | 1.309.370,00 |
| 13.11.2024 | 10,82 | 11,02 | 9,94 | 9,97 | -8,45% | 1.465.776,00 |
| 12.11.2024 | 11,63 | 11,65 | 10,63 | 10,89 | -9,02% | 1.971.305,00 |
| 11.11.2024 | 12,22 | 12,68 | 11,80 | 11,97 | 1,70% | 1.650.576,00 |
| 08.11.2024 | 10,99 | 12,07 | 10,70 | 11,77 | 7,00% | 2.168.164,00 |
| 07.11.2024 | 11,43 | 12,73 | 10,98 | 11,00 | 19,57% | 5.603.991,00 |
| 06.11.2024 | 9,27 | 9,44 | 8,91 | 9,20 | 2,68% | 1.346.059,00 |
| 05.11.2024 | 8,79 | 9,05 | 8,68 | 8,96 | 2,17% | 848.469,00 |
| 04.11.2024 | 9,00 | 9,23 | 8,66 | 8,77 | -3,84% | 1.042.376,00 |
| 01.11.2024 | 9,11 | 9,42 | 8,98 | 9,12 | 0,66% | 1.024.100,00 |
| 31.10.2024 | 9,54 | 9,63 | 8,97 | 9,06 | -5,62% | 1.155.950,00 |
| 30.10.2024 | 9,27 | 9,89 | 9,21 | 9,60 | 2,89% | 856.702,00 |
| 29.10.2024 | 9,50 | 9,70 | 9,16 | 9,33 | -3,52% | 721.773,00 |
| 28.10.2024 | 8,99 | 9,68 | 8,98 | 9,67 | 8,29% | 1.038.608,00 |
| 25.10.2024 | 9,06 | 9,17 | 8,75 | 8,93 | -1,43% | 799.295,00 |
| 24.10.2024 | 8,79 | 9,13 | 8,61 | 9,06 | 3,54% | 1.214.993,00 |
| 23.10.2024 | 9,11 | 9,28 | 8,61 | 8,75 | -5,20% | 1.376.488,00 |
| 22.10.2024 | 10,15 | 10,65 | 9,15 | 9,23 | -9,33% | 1.971.690,00 |
| 21.10.2024 | 9,28 | 10,48 | 9,03 | 10,18 | 8,88% | 1.838.728,00 |
| 18.10.2024 | 9,15 | 9,37 | 8,86 | 9,35 | 2,30% | 1.121.596,00 |
| 17.10.2024 | 9,16 | 9,34 | 8,89 | 9,14 | -0,22% | 1.190.306,00 |
| 16.10.2024 | 9,29 | 9,40 | 9,04 | 9,16 | -0,33% | 978.285,00 |
| 15.10.2024 | 8,96 | 9,19 | 8,70 | 9,19 | 2,11% | 748.142,00 |
| 14.10.2024 | 8,71 | 9,01 | 8,55 | 9,00 | 2,86% | 857.905,00 |
| 11.10.2024 | 8,45 | 9,08 | 8,44 | 8,75 | 3,55% | 1.272.170,00 |
| 10.10.2024 | 8,82 | 8,90 | 8,23 | 8,45 | -5,38% | 1.550.019,00 |
| 09.10.2024 | 9,16 | 9,47 | 8,90 | 8,93 | -3,15% | 997.920,00 |
| 08.10.2024 | 9,05 | 9,87 | 9,00 | 9,22 | 0,22% | 1.620.288,00 |
| 07.10.2024 | 9,12 | 9,41 | 8,86 | 9,20 | -1,60% | 1.014.771,00 |
| 04.10.2024 | 9,04 | 9,57 | 8,86 | 9,35 | 4,59% | 1.635.131,00 |
| 03.10.2024 | 8,94 | 9,26 | 8,85 | 8,94 | -2,72% | 1.179.480,00 |
| 02.10.2024 | 8,38 | 9,26 | 8,21 | 9,19 | 8,50% | 2.442.503,00 |
| 01.10.2024 | 8,27 | 8,66 | 7,97 | 8,47 | 1,44% | 2.258.464,00 |
| 30.09.2024 | 7,32 | 8,35 | 7,31 | 8,35 | 11,48% | 2.101.214,00 |
| 27.09.2024 | 7,33 | 7,77 | 7,03 | 7,49 | 2,88% | 3.526.223,00 |
| 26.09.2024 | 6,07 | 7,47 | 5,95 | 7,28 | 22,56% | 5.222.393,00 |
| 25.09.2024 | 6,48 | 6,65 | 5,69 | 5,94 | -2,78% | 6.171.678,00 |
| 24.09.2024 | 6,07 | 6,20 | 5,98 | 6,11 | 0,83% | 1.255.571,00 |
| 23.09.2024 | 6,56 | 6,56 | 6,00 | 6,06 | -7,48% | 1.942.120,00 |
| 20.09.2024 | 6,93 | 6,97 | 6,55 | 6,55 | -6,29% | 4.452.313,00 |
| 19.09.2024 | 7,15 | 7,23 | 6,96 | 6,99 | 1,30% | 873.392,00 |
| 18.09.2024 | 6,92 | 7,37 | 6,75 | 6,90 | 0,29% | 1.599.970,00 |
| 17.09.2024 | 7,33 | 7,41 | 6,87 | 6,88 | -5,10% | 1.494.389,00 |
| 16.09.2024 | 7,85 | 7,93 | 7,15 | 7,25 | -7,88% | 1.782.201,00 |
| 13.09.2024 | 7,56 | 8,19 | 7,56 | 7,87 | 3,15% | 1.568.449,00 |
| 12.09.2024 | 7,68 | 7,86 | 7,44 | 7,63 | 0,79% | 928.179,00 |
| 11.09.2024 | 7,62 | 7,77 | 7,38 | 7,57 | -2,57% | 957.512,00 |
| 10.09.2024 | 7,76 | 7,78 | 7,48 | 7,77 | 1,17% | 1.260.728,00 |
| 09.09.2024 | 7,44 | 7,79 | 7,37 | 7,68 | 2,13% | 1.138.281,00 |
| 06.09.2024 | 7,59 | 7,77 | 7,32 | 7,52 | -1,44% | 1.331.886,00 |
| 05.09.2024 | 7,39 | 7,97 | 7,23 | 7,63 | 3,25% | 1.674.707,00 |
| 04.09.2024 | 7,40 | 7,75 | 7,11 | 7,39 | 0,00% | 2.084.620,00 |
| 03.09.2024 | 8,12 | 8,40 | 7,20 | 7,39 | -11,07% | 3.699.805,00 |
| 30.08.2024 | 10,50 | 10,50 | 8,05 | 8,31 | -6,73% | 9.930.933,00 |
| 29.08.2024 | 9,07 | 9,42 | 8,83 | 8,91 | 0,00% | 1.350.145,00 |
| 28.08.2024 | 9,13 | 9,59 | 8,62 | 8,91 | -3,99% | 2.103.901,00 |
| 27.08.2024 | 9,17 | 9,82 | 8,95 | 9,28 | -0,43% | 1.483.896,00 |
| 26.08.2024 | 9,59 | 9,59 | 8,75 | 9,32 | -2,20% | 1.878.716,00 |
| 23.08.2024 | 9,65 | 10,02 | 9,28 | 9,53 | 0,32% | 2.355.372,00 |
| 22.08.2024 | 10,65 | 10,66 | 9,27 | 9,50 | -9,44% | 3.369.448,00 |
| 21.08.2024 | 9,57 | 10,60 | 9,25 | 10,49 | 8,82% | 4.614.632,00 |
| 20.08.2024 | 11,67 | 11,96 | 9,36 | 9,64 | -20,33% | 5.977.786,00 |
| 19.08.2024 | 10,99 | 13,28 | 9,78 | 12,10 | 12,66% | 11.883.653,00 |
| 16.08.2024 | 10,00 | 11,61 | 9,61 | 10,74 | 24,02% | 10.630.666,00 |
| 15.08.2024 | 7,35 | 8,96 | 7,07 | 8,66 | 14,40% | 4.599.028,00 |
| 14.08.2024 | 6,79 | 7,72 | 6,27 | 7,57 | 11,65% | 3.406.235,00 |
| 13.08.2024 | 6,73 | 7,20 | 6,70 | 6,78 | 1,65% | 1.462.934,00 |
| 12.08.2024 | 6,94 | 7,22 | 6,52 | 6,67 | -5,92% | 1.591.212,00 |
| 09.08.2024 | 8,32 | 8,32 | 6,66 | 7,09 | -15,60% | 3.601.795,00 |
| 08.08.2024 | 5,66 | 8,45 | 5,66 | 8,40 | 46,85% | 6.475.320,00 |
| 07.08.2024 | 6,36 | 6,63 | 5,25 | 5,72 | -41,99% | 7.217.900,00 |
| 06.08.2024 | 10,05 | 10,28 | 9,53 | 9,86 | 1,44% | 1.776.163,00 |