10,523€
1,57%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 10,41 | 10,64 | 10,39 | 10,52 | 1,57% | - |
| 22.01.2025 | 9,73 | 10,38 | 9,70 | 10,36 | 8,35% | 730,00 |
| 21.01.2025 | 9,50 | 9,69 | 9,50 | 9,56 | -0,58% | 2.050,00 |
| 20.01.2025 | 9,52 | 9,62 | 9,46 | 9,62 | -0,82% | 765,00 |
| 17.01.2025 | 9,65 | 9,88 | 9,50 | 9,70 | -0,49% | 3.850,00 |
| 16.01.2025 | 9,39 | 9,75 | 8,92 | 9,75 | 3,48% | 1.051,00 |
| 15.01.2025 | 9,19 | 9,42 | 9,11 | 9,42 | 1,49% | 350,00 |
| 14.01.2025 | 9,10 | 9,74 | 9,10 | 9,28 | 1,55% | 1.679,00 |
| 13.01.2025 | 9,73 | 9,83 | 9,08 | 9,14 | -4,61% | 1.651,00 |
| 10.01.2025 | 9,76 | 9,76 | 9,19 | 9,58 | -1,78% | 6.335,00 |
| 09.01.2025 | 9,88 | 9,95 | 9,75 | 9,75 | 0,00% | 825,00 |
| 08.01.2025 | 9,83 | 10,11 | 9,69 | 9,75 | -1,63% | 4.890,00 |
| 07.01.2025 | 9,76 | 9,94 | 9,61 | 9,92 | 1,16% | 1.674,00 |
| 06.01.2025 | 10,11 | 10,11 | 9,61 | 9,80 | 0,53% | 1.878,00 |
| 03.01.2025 | 10,00 | 10,11 | 9,59 | 9,75 | -1,71% | 6.676,00 |
| 02.01.2025 | 9,33 | 9,96 | 9,17 | 9,92 | 30,25% | 7.697,00 |
| 30.12.2024 | 7,98 | 7,98 | 7,62 | 7,62 | -3,42% | 1.495,00 |
| 27.12.2024 | 8,15 | 8,15 | 7,76 | 7,89 | 2,71% | 5.586,00 |
| 23.12.2024 | 7,72 | 7,88 | 7,68 | 7,68 | -0,70% | 2.020,00 |
| 20.12.2024 | 7,66 | 7,94 | 7,45 | 7,73 | -0,39% | 6.156,00 |
| 19.12.2024 | 7,80 | 7,80 | 7,76 | 7,76 | -1,25% | 910,00 |
| 18.12.2024 | 8,30 | 8,37 | 7,76 | 7,86 | -5,30% | 3.139,00 |
| 17.12.2024 | 8,51 | 8,51 | 8,08 | 8,30 | -1,47% | 994,00 |
| 16.12.2024 | 8,00 | 8,52 | 7,90 | 8,42 | 1,25% | 2.759,00 |
| 13.12.2024 | 8,32 | 8,32 | 8,32 | 8,32 | -0,26% | 5.956,00 |
| 12.12.2024 | 8,06 | 8,45 | 7,94 | 8,34 | 2,63% | 3.677,00 |
| 11.12.2024 | 8,10 | 8,32 | 7,93 | 8,13 | 0,69% | 2.961,00 |
| 10.12.2024 | 8,40 | 8,40 | 8,07 | 8,07 | -3,10% | 950,00 |
| 09.12.2024 | 8,55 | 8,60 | 8,25 | 8,33 | -3,14% | 3.541,00 |
| 06.12.2024 | 8,56 | 9,01 | 8,56 | 8,60 | 0,63% | 3.897,00 |
| 05.12.2024 | 8,88 | 8,93 | 8,55 | 8,55 | -3,65% | 5.561,00 |
| 04.12.2024 | 8,76 | 8,94 | 8,66 | 8,87 | 1,03% | 3.745,00 |
| 03.12.2024 | 9,48 | 9,52 | 8,65 | 8,78 | -7,71% | 5.159,00 |
| 02.12.2024 | 9,56 | 9,85 | 9,15 | 9,51 | -0,15% | 6.067,00 |
| 29.11.2024 | 9,40 | 9,72 | 9,34 | 9,53 | -2,17% | 3.651,00 |
| 28.11.2024 | 9,61 | 9,76 | 9,61 | 9,74 | 4,72% | - |
| 27.11.2024 | 9,74 | 9,80 | 9,30 | 9,30 | -0,32% | 11.205,00 |
| 26.11.2024 | 9,63 | 9,75 | 9,16 | 9,33 | -0,85% | 5.127,00 |
| 25.11.2024 | 9,18 | 9,52 | 9,10 | 9,41 | 4,12% | 4.186,00 |
| 22.11.2024 | 9,06 | 9,17 | 9,02 | 9,04 | 2,69% | 2.655,00 |
| 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 |