8,490$
3,16%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 8,99 | 9,32 | 7,53 | 8,47 | 2,92% | 1.407.422,00 |
| 30.04.2026 | 8,06 | 8,37 | 7,99 | 8,23 | 3,00% | 777.149,00 |
| 29.04.2026 | 8,20 | 8,20 | 7,85 | 7,99 | -2,92% | 602.817,00 |
| 28.04.2026 | 8,10 | 8,23 | 8,10 | 8,23 | 2,49% | 572.376,00 |
| 27.04.2026 | 8,00 | 8,22 | 8,00 | 8,03 | 0,00% | 456.105,00 |
| 24.04.2026 | 8,07 | 8,09 | 7,97 | 8,03 | -0,74% | 398.647,00 |
| 23.04.2026 | 8,24 | 8,30 | 7,99 | 8,09 | -2,41% | 325.741,00 |
| 22.04.2026 | 8,11 | 8,32 | 8,09 | 8,29 | 3,62% | 403.926,00 |
| 21.04.2026 | 8,31 | 8,39 | 7,96 | 8,00 | -4,19% | 564.804,00 |
| 20.04.2026 | 8,68 | 8,79 | 8,33 | 8,35 | -5,22% | 546.297,00 |
| 17.04.2026 | 8,90 | 9,02 | 8,70 | 8,81 | 2,20% | 604.170,00 |
| 16.04.2026 | 8,63 | 8,80 | 8,44 | 8,62 | -0,46% | 536.669,00 |
| 15.04.2026 | 8,64 | 8,77 | 8,60 | 8,66 | 0,00% | 456.964,00 |
| 14.04.2026 | 8,34 | 8,84 | 8,29 | 8,66 | 5,10% | 800.587,00 |
| 13.04.2026 | 7,86 | 8,26 | 7,85 | 8,24 | 3,52% | 549.729,00 |
| 10.04.2026 | 8,40 | 8,40 | 7,93 | 7,96 | -5,80% | 595.990,00 |
| 09.04.2026 | 8,25 | 8,53 | 8,25 | 8,45 | 0,72% | 415.665,00 |
| 08.04.2026 | 8,20 | 8,39 | 8,11 | 8,39 | 6,88% | 635.409,00 |
| 07.04.2026 | 8,00 | 8,08 | 7,74 | 7,85 | -3,09% | 1.317.156,00 |
| 06.04.2026 | 8,21 | 8,32 | 8,09 | 8,10 | -1,58% | 557.533,00 |
| 02.04.2026 | 8,22 | 8,36 | 8,07 | 8,23 | -1,79% | 880.373,00 |
| 01.04.2026 | 8,35 | 8,54 | 8,34 | 8,38 | 0,96% | 911.871,00 |
| 31.03.2026 | 8,26 | 8,34 | 8,15 | 8,30 | 3,11% | 760.034,00 |
| 30.03.2026 | 8,04 | 8,14 | 7,94 | 8,05 | 1,51% | 831.653,00 |
| 27.03.2026 | 8,06 | 8,15 | 7,90 | 7,93 | -1,86% | 639.797,00 |
| 26.03.2026 | 8,21 | 8,43 | 8,01 | 8,08 | -1,58% | 926.812,00 |
| 25.03.2026 | 8,13 | 8,45 | 8,12 | 8,21 | 2,50% | 862.626,00 |
| 24.03.2026 | 7,92 | 8,10 | 7,87 | 8,01 | -0,50% | 779.112,00 |
| 23.03.2026 | 8,25 | 8,38 | 7,93 | 8,05 | -1,71% | 843.878,00 |
| 20.03.2026 | 8,14 | 8,23 | 7,97 | 8,19 | 1,36% | 2.027.340,00 |
| 19.03.2026 | 7,94 | 8,21 | 7,85 | 8,08 | 1,00% | 690.525,00 |
| 18.03.2026 | 8,03 | 8,11 | 7,97 | 8,00 | -0,99% | 604.291,00 |
| 17.03.2026 | 8,37 | 8,43 | 8,08 | 8,08 | -3,00% | 726.470,00 |
| 16.03.2026 | 8,17 | 8,40 | 8,17 | 8,33 | 3,22% | 530.222,00 |
| 13.03.2026 | 8,28 | 8,44 | 8,01 | 8,07 | -0,74% | 641.430,00 |
| 12.03.2026 | 8,07 | 8,28 | 8,01 | 8,13 | -0,61% | 728.093,00 |
| 11.03.2026 | 8,28 | 8,44 | 8,16 | 8,18 | -2,50% | 504.875,00 |
| 10.03.2026 | 8,47 | 8,59 | 8,35 | 8,39 | 0,48% | 944.156,00 |
| 09.03.2026 | 8,20 | 8,44 | 7,97 | 8,35 | 0,72% | 1.183.332,00 |
| 06.03.2026 | 8,12 | 8,41 | 8,12 | 8,29 | -1,78% | 916.645,00 |
| 05.03.2026 | 8,61 | 8,75 | 8,34 | 8,44 | -3,76% | 1.393.643,00 |
| 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 |
| 02.01.2026 | 12,38 | 12,60 | 12,15 | 12,51 | 1,21% | 606.904,00 |
| 31.12.2025 | 12,21 | 12,47 | 12,11 | 12,36 | 1,64% | 653.859,00 |
| 30.12.2025 | 12,13 | 12,32 | 12,03 | 12,16 | -0,49% | 545.386,00 |
| 29.12.2025 | 12,34 | 12,51 | 12,02 | 12,22 | -1,69% | 567.024,00 |
| 26.12.2025 | 12,61 | 12,63 | 12,27 | 12,43 | -1,58% | 672.191,00 |
| 24.12.2025 | 12,59 | 12,86 | 12,51 | 12,63 | 0,72% | 322.004,00 |
| 23.12.2025 | 12,69 | 12,78 | 12,20 | 12,54 | -2,11% | 694.238,00 |
| 22.12.2025 | 12,42 | 12,95 | 12,36 | 12,81 | 3,14% | 915.711,00 |
| 19.12.2025 | 12,36 | 12,72 | 12,35 | 12,42 | 0,98% | 1.806.244,00 |
| 18.12.2025 | 12,30 | 12,71 | 12,19 | 12,30 | 0,74% | 730.427,00 |
| 17.12.2025 | 12,07 | 12,65 | 12,06 | 12,21 | 0,16% | 684.452,00 |
| 16.12.2025 | 12,25 | 12,63 | 12,08 | 12,19 | -1,14% | 671.040,00 |
| 15.12.2025 | 11,38 | 12,47 | 11,38 | 12,33 | 8,06% | 1.069.098,00 |
| 12.12.2025 | 11,77 | 11,85 | 11,34 | 11,41 | -2,65% | 568.158,00 |
| 11.12.2025 | 11,53 | 11,80 | 11,46 | 11,72 | 1,38% | 651.324,00 |
| 10.12.2025 | 11,46 | 11,62 | 11,17 | 11,56 | -0,52% | 1.285.023,00 |
| 09.12.2025 | 11,67 | 11,99 | 11,60 | 11,62 | -2,11% | 495.228,00 |
| 08.12.2025 | 12,01 | 12,09 | 11,65 | 11,87 | -0,25% | 1.341.889,00 |