9,180€
4,31%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,02 | 9,24 | 9,02 | 9,18 | 4,31% | - |
| 21.11.2024 | 8,41 | 8,83 | 8,33 | 8,80 | 5,99% | - |
| 20.11.2024 | 7,70 | 8,42 | 7,70 | 8,30 | 5,97% | 3.880,00 |
| 19.11.2024 | 8,05 | 8,05 | 7,81 | 7,84 | -2,37% | 14.011,00 |
| 18.11.2024 | 7,48 | 8,15 | 7,40 | 8,03 | 6,87% | 20.005,00 |
| 15.11.2024 | 8,58 | 8,73 | 7,40 | 7,51 | -15,20% | 18.453,00 |
| 14.11.2024 | 9,55 | 9,68 | 8,85 | 8,86 | -7,29% | 7.656,00 |
| 13.11.2024 | 10,10 | 10,50 | 9,43 | 9,55 | -7,75% | 13.615,00 |
| 12.11.2024 | 10,96 | 11,13 | 9,98 | 10,36 | -7,54% | 18.821,00 |
| 11.11.2024 | 10,89 | 11,72 | 10,89 | 11,20 | 0,99% | 9.755,00 |
| 08.11.2024 | 10,10 | 11,23 | 10,10 | 11,09 | 6,79% | 7.124,00 |
| 07.11.2024 | 10,11 | 11,58 | 9,80 | 10,39 | 21,63% | 50.830,00 |
| 06.11.2024 | 8,55 | 8,79 | 8,54 | 8,54 | 4,89% | 3.357,00 |
| 05.11.2024 | 8,17 | 8,17 | 7,97 | 8,14 | 0,67% | 4.163,00 |
| 04.11.2024 | 8,27 | 8,27 | 7,95 | 8,09 | -4,89% | 8.544,00 |
| 01.11.2024 | 8,43 | 8,60 | 8,26 | 8,50 | 2,09% | 3.121,00 |
| 31.10.2024 | 8,69 | 8,69 | 8,33 | 8,33 | -7,43% | 2.388,00 |
| 30.10.2024 | 8,70 | 9,00 | 8,53 | 9,00 | 5,09% | 4.140,00 |
| 29.10.2024 | 9,01 | 9,06 | 8,55 | 8,56 | -3,60% | 14.750,00 |
| 28.10.2024 | 8,57 | 8,91 | 8,57 | 8,88 | 9,85% | 6.466,00 |
| 25.10.2024 | 8,30 | 8,32 | 8,08 | 8,08 | -1,53% | 1.055,00 |
| 24.10.2024 | 8,00 | 8,36 | 7,91 | 8,21 | 0,86% | 9.584,00 |
| 23.10.2024 | 8,43 | 8,69 | 8,00 | 8,14 | -5,46% | 5.073,00 |
| 22.10.2024 | 9,41 | 9,82 | 8,51 | 8,61 | -9,00% | 12.440,00 |
| 21.10.2024 | 8,53 | 9,62 | 8,39 | 9,46 | 10,61% | 13.308,00 |
| 18.10.2024 | 8,52 | 8,55 | 8,19 | 8,55 | 0,07% | 4.758,00 |
| 17.10.2024 | 8,33 | 8,55 | 8,24 | 8,55 | 2,03% | 2.855,00 |
| 16.10.2024 | 8,32 | 8,57 | 8,20 | 8,38 | 1,75% | 10.020,00 |
| 15.10.2024 | 8,25 | 8,44 | 7,99 | 8,23 | 0,41% | - |
| 14.10.2024 | 7,93 | 8,20 | 7,88 | 8,20 | 4,51% | 1.972,00 |
| 11.10.2024 | 7,79 | 8,30 | 7,79 | 7,85 | 1,66% | 1.360,00 |
| 10.10.2024 | 8,25 | 8,25 | 7,57 | 7,72 | -8,05% | 15.364,00 |
| 09.10.2024 | 8,48 | 8,51 | 8,24 | 8,39 | -0,21% | 11.441,00 |
| 08.10.2024 | 8,29 | 8,93 | 8,00 | 8,41 | 1,11% | 25.918,00 |
| 07.10.2024 | 8,51 | 8,52 | 8,00 | 8,32 | -1,42% | 26.409,00 |
| 04.10.2024 | 8,02 | 8,78 | 7,87 | 8,44 | 3,08% | 16.058,00 |
| 03.10.2024 | 8,41 | 8,41 | 8,19 | 8,19 | -1,61% | 3.645,00 |
| 02.10.2024 | 7,52 | 8,34 | 7,46 | 8,32 | 8,98% | 26.471,00 |
| 01.10.2024 | 7,53 | 7,64 | 7,20 | 7,64 | 2,33% | 27.458,00 |
| 30.09.2024 | 6,76 | 7,46 | 6,56 | 7,46 | 9,19% | 40.055,00 |
| 27.09.2024 | 6,55 | 6,90 | 6,32 | 6,83 | 5,24% | 69.741,00 |
| 26.09.2024 | 5,45 | 6,60 | 5,36 | 6,49 | 19,99% | 78.637,00 |
| 25.09.2024 | 5,39 | 6,40 | 5,13 | 5,41 | 0,37% | 116.891,00 |
| 24.09.2024 | 5,46 | 5,57 | 5,31 | 5,39 | -1,14% | 13.295,00 |
| 23.09.2024 | 6,03 | 6,10 | 5,40 | 5,45 | -7,53% | 29.765,00 |
| 20.09.2024 | 6,21 | 6,21 | 5,90 | 5,90 | -6,97% | 12.275,00 |
| 19.09.2024 | 6,17 | 6,48 | 6,16 | 6,34 | 2,16% | 5.867,00 |
| 18.09.2024 | 6,21 | 6,55 | 6,05 | 6,21 | 0,65% | 20.898,00 |
| 17.09.2024 | 6,45 | 6,62 | 6,17 | 6,17 | -5,37% | 9.387,00 |
| 16.09.2024 | 7,16 | 7,26 | 6,44 | 6,52 | -7,57% | 19.466,00 |
| 13.09.2024 | 6,95 | 7,40 | 6,50 | 7,05 | 2,56% | 19.655,00 |
| 12.09.2024 | 6,81 | 7,07 | 6,71 | 6,87 | -0,12% | 9.685,00 |
| 11.09.2024 | 6,90 | 7,00 | 6,71 | 6,88 | -0,29% | 2.765,00 |
| 10.09.2024 | 6,87 | 7,06 | 6,86 | 6,90 | -0,52% | 16.849,00 |
| 09.09.2024 | 6,74 | 7,01 | 6,38 | 6,94 | 1,37% | 10.018,00 |
| 06.09.2024 | 6,88 | 6,92 | 6,60 | 6,84 | -0,64% | 3.024,00 |
| 05.09.2024 | 6,80 | 7,10 | 6,61 | 6,89 | 4,36% | 17.469,00 |
| 04.09.2024 | 6,57 | 7,00 | 6,50 | 6,60 | -0,33% | 25.051,00 |
| 03.09.2024 | 7,75 | 7,75 | 6,52 | 6,62 | -14,75% | 84.062,00 |
| 02.09.2024 | 7,88 | 7,98 | 7,65 | 7,77 | 2,05% | 55.638,00 |
| 30.08.2024 | 9,30 | 10,74 | 7,35 | 7,61 | -6,46% | 239.804,00 |
| 29.08.2024 | 8,50 | 8,60 | 8,00 | 8,14 | 1,67% | 26.303,00 |
| 28.08.2024 | 8,28 | 8,55 | 7,79 | 8,00 | -3,38% | 5.225,00 |
| 27.08.2024 | 8,26 | 8,44 | 8,00 | 8,28 | -2,08% | 5.917,00 |
| 26.08.2024 | 8,90 | 9,00 | 7,86 | 8,46 | -0,47% | 26.456,00 |
| 23.08.2024 | 8,48 | 8,86 | 8,34 | 8,50 | -0,14% | 2.873,00 |
| 22.08.2024 | 9,31 | 9,78 | 8,38 | 8,51 | -9,93% | 20.497,00 |
| 21.08.2024 | 8,43 | 9,49 | 7,92 | 9,45 | 9,37% | 50.249,00 |
| 20.08.2024 | 11,11 | 11,48 | 8,39 | 8,64 | -20,95% | 73.179,00 |
| 19.08.2024 | 11,00 | 11,91 | 8,87 | 10,93 | 11,96% | 101.302,00 |
| 16.08.2024 | 7,91 | 10,46 | 7,91 | 9,76 | 22,67% | 115.242,00 |
| 15.08.2024 | 6,95 | 8,10 | 6,43 | 7,96 | 15,17% | 101.081,00 |
| 14.08.2024 | 6,28 | 7,01 | 5,67 | 6,91 | 10,45% | 94.353,00 |
| 13.08.2024 | 6,02 | 6,59 | 6,02 | 6,26 | 4,79% | 13.537,00 |
| 12.08.2024 | 6,59 | 6,59 | 5,97 | 5,97 | -4,33% | 6.024,00 |
| 09.08.2024 | 7,88 | 8,18 | 6,24 | 6,24 | -18,94% | 39.279,00 |
| 08.08.2024 | 5,25 | 7,71 | 5,08 | 7,70 | 46,29% | 13.817,00 |
| 07.08.2024 | 6,65 | 6,65 | 4,84 | 5,26 | -40,85% | 52.140,00 |
| 06.08.2024 | 8,70 | 9,67 | 8,70 | 8,90 | 1,60% | 12.085,00 |
| 05.08.2024 | 8,82 | 9,02 | 6,60 | 8,76 | -4,56% | 29.805,00 |
| 02.08.2024 | 10,04 | 10,61 | 8,73 | 9,17 | -5,73% | 10.696,00 |
| 01.08.2024 | 11,59 | 12,33 | 9,29 | 9,73 | -20,20% | 31.475,00 |
| 31.07.2024 | 10,91 | 12,70 | 10,59 | 12,20 | 10,21% | 20.351,00 |
| 30.07.2024 | 13,15 | 13,84 | 10,63 | 11,07 | -19,32% | 61.386,00 |
| 29.07.2024 | 13,06 | 13,95 | 13,00 | 13,72 | 7,70% | 10.759,00 |
| 26.07.2024 | 13,10 | 13,19 | 12,43 | 12,74 | -0,35% | 4.354,00 |
| 25.07.2024 | 13,36 | 13,51 | 12,44 | 12,78 | -0,27% | 17.820,00 |
| 24.07.2024 | 11,63 | 12,88 | 10,90 | 12,82 | 11,63% | 6.780,00 |
| 23.07.2024 | 10,66 | 11,63 | 10,38 | 11,48 | 10,92% | 9.165,00 |
| 22.07.2024 | 10,00 | 10,42 | 9,80 | 10,35 | 1,27% | 14.681,00 |
| 19.07.2024 | 10,14 | 10,91 | 9,70 | 10,22 | -2,94% | 22.657,00 |
| 18.07.2024 | 10,96 | 11,27 | 10,14 | 10,53 | -2,59% | 15.007,00 |
| 17.07.2024 | 11,45 | 12,25 | 10,36 | 10,81 | -3,05% | 41.847,00 |
| 16.07.2024 | 10,11 | 11,38 | 10,10 | 11,15 | 5,19% | 20.348,00 |
| 15.07.2024 | 11,00 | 11,00 | 9,80 | 10,60 | 7,61% | 67.120,00 |
| 12.07.2024 | 9,34 | 10,61 | 9,16 | 9,85 | 6,83% | 20.935,00 |
| 11.07.2024 | 8,87 | 9,35 | 8,55 | 9,22 | 8,68% | 20.473,00 |
| 10.07.2024 | 8,26 | 8,48 | 7,98 | 8,48 | 5,89% | 13.300,00 |
| 09.07.2024 | 7,87 | 8,07 | 7,71 | 8,01 | 5,39% | 3.085,00 |
| 08.07.2024 | 7,49 | 7,80 | 7,40 | 7,60 | 3,77% | 6.549,00 |