1,752€
-3,14%
Echtzeit-Aktienkurs Emergent Biosolutions
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,80 | 1,83 | 1,73 | 1,82 | 0,85% | - |
| 17.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -5,11% | 1.500,00 |
| 16.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | 66,00 |
| 15.04.2024 | 1,89 | 1,94 | 1,89 | 1,93 | -0,34% | 2.500,00 |
| 12.04.2024 | 2,13 | 2,13 | 1,93 | 1,93 | -5,25% | 735,00 |
| 11.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -6,46% | 2.000,00 |
| 10.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 4,25% | 300,00 |
| 09.04.2024 | 2,19 | 2,19 | 2,09 | 2,09 | -0,43% | 704,00 |
| 08.04.2024 | 2,11 | 2,11 | 2,10 | 2,10 | -0,87% | 1.672,00 |
| 05.04.2024 | 2,11 | 2,19 | 2,05 | 2,12 | 0,36% | - |
| 04.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,29% | 2.150,00 |
| 03.04.2024 | 2,01 | 2,12 | 2,01 | 2,09 | 3,53% | 4.660,00 |
| 02.04.2024 | 2,20 | 2,20 | 2,01 | 2,01 | -12,96% | 5.788,00 |
| 28.03.2024 | 2,39 | 2,39 | 2,31 | 2,31 | -2,77% | 1.130,00 |
| 27.03.2024 | 2,42 | 2,42 | 2,38 | 2,38 | 3,03% | 1.620,00 |
| 26.03.2024 | 2,37 | 2,37 | 2,31 | 2,31 | -3,35% | 1.428,00 |
| 25.03.2024 | 2,20 | 2,39 | 2,20 | 2,39 | 5,66% | 1.318,00 |
| 22.03.2024 | 2,29 | 2,32 | 2,23 | 2,26 | -3,91% | - |
| 21.03.2024 | 2,34 | 2,38 | 2,31 | 2,35 | 0,77% | 4.815,00 |
| 20.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,09% | 100,00 |
| 19.03.2024 | 2,34 | 2,34 | 2,27 | 2,27 | 0,18% | 1.311,00 |
| 18.03.2024 | 2,34 | 2,38 | 2,20 | 2,26 | 2,08% | 5.601,00 |
| 15.03.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 3,45% | 2.850,00 |
| 14.03.2024 | 2,17 | 2,17 | 2,14 | 2,14 | 4,08% | 1.182,00 |
| 13.03.2024 | 2,18 | 2,18 | 2,06 | 2,06 | -5,60% | 1.100,00 |
| 12.03.2024 | 2,35 | 2,35 | 2,18 | 2,18 | -14,31% | 3.699,00 |
| 11.03.2024 | 2,45 | 2,67 | 2,45 | 2,54 | -0,93% | 1.340,00 |
| 08.03.2024 | 2,50 | 2,57 | 2,45 | 2,57 | 1,66% | 1.263,00 |
| 07.03.2024 | 2,60 | 2,60 | 2,24 | 2,53 | -15,57% | 4.072,00 |
| 06.03.2024 | 3,35 | 3,35 | 2,99 | 2,99 | -4,35% | 2.170,00 |
| 05.03.2024 | 2,90 | 3,36 | 2,81 | 3,13 | 6,98% | 8.570,00 |
| 04.03.2024 | 3,12 | 3,14 | 2,92 | 2,92 | -5,92% | 3.805,00 |
| 01.03.2024 | 3,07 | 3,25 | 3,00 | 3,11 | 1,44% | 1.204,00 |
| 29.02.2024 | 2,95 | 3,06 | 2,90 | 3,06 | 3,16% | 843,00 |
| 28.02.2024 | 3,12 | 3,30 | 2,97 | 2,97 | -2,62% | 8.967,00 |
| 27.02.2024 | 2,71 | 3,10 | 2,57 | 3,05 | 14,49% | 8.557,00 |
| 26.02.2024 | 2,54 | 2,80 | 2,54 | 2,66 | 0,45% | 2.479,00 |
| 23.02.2024 | 2,43 | 2,91 | 2,43 | 2,65 | -1,34% | 11.009,00 |
| 22.02.2024 | 2,40 | 2,69 | 2,20 | 2,69 | 10,62% | 22.421,00 |
| 21.02.2024 | 1,48 | 2,90 | 1,48 | 2,43 | 75,70% | 30.445,00 |
| 20.02.2024 | 1,48 | 1,48 | 1,38 | 1,38 | -2,12% | 1.050,00 |
| 19.02.2024 | 1,48 | 1,48 | 1,41 | 1,41 | -6,55% | 907,00 |
| 16.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,51% | 200,00 |
| 15.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,28% | 200,00 |
| 14.02.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,41% | 1.030,00 |
| 13.02.2024 | 1,56 | 1,58 | 1,50 | 1,50 | -11,48% | 1.147,00 |
| 12.02.2024 | 1,48 | 1,70 | 1,48 | 1,69 | 17,93% | 3.333,00 |
| 09.02.2024 | 1,54 | 1,54 | 1,43 | 1,43 | 1,78% | 2.073,00 |
| 08.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 200,00 |
| 07.02.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -1,54% | 3.550,00 |
| 06.02.2024 | 1,44 | 1,44 | 1,37 | 1,43 | -1,85% | 825,00 |
| 05.02.2024 | 1,53 | 1,53 | 1,44 | 1,46 | -0,82% | 1.280,00 |
| 02.02.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -2,65% | 834,00 |
| 01.02.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -4,97% | 960,00 |
| 31.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | 525,00 |
| 30.01.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -4,32% | 1.955,00 |
| 29.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 800,00 |
| 26.01.2024 | 1,76 | 1,76 | 1,70 | 1,70 | 0,53% | 530,00 |
| 25.01.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -2,93% | 500,00 |
| 24.01.2024 | 1,84 | 1,84 | 1,74 | 1,74 | -7,29% | 2.110,00 |
| 23.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 4,68% | 1.800,00 |
| 22.01.2024 | 1,70 | 1,82 | 1,70 | 1,80 | 4,24% | 649,00 |
| 19.01.2024 | 1,68 | 1,72 | 1,67 | 1,72 | 2,13% | 1.060,00 |
| 18.01.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -5,28% | 991,00 |
| 17.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -5,59% | 335,00 |
| 16.01.2024 | 1,85 | 1,98 | 1,84 | 1,89 | 1,53% | - |
| 15.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,32% | 350,00 |
| 12.01.2024 | 1,90 | 1,99 | 1,86 | 1,86 | -5,33% | 1.475,00 |
| 11.01.2024 | 1,94 | 1,97 | 1,94 | 1,97 | -1,94% | 1.100,00 |
| 10.01.2024 | 2,00 | 2,04 | 1,99 | 2,01 | 3,72% | 3.960,00 |
| 09.01.2024 | 1,95 | 1,97 | 1,90 | 1,94 | -3,87% | - |
| 08.01.2024 | 2,02 | 2,02 | 2,00 | 2,01 | -1,08% | 351,00 |
| 05.01.2024 | 2,09 | 2,09 | 2,04 | 2,04 | -1,17% | 1.600,00 |
| 04.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -10,36% | 106,00 |
| 03.01.2024 | 2,38 | 2,38 | 2,30 | 2,30 | -4,73% | 1.400,00 |
| 02.01.2024 | 2,20 | 2,47 | 2,20 | 2,41 | 7,49% | 10.435,00 |
| 29.12.2023 | 2,24 | 2,24 | 2,22 | 2,24 | 2,19% | - |
| 28.12.2023 | 2,16 | 2,20 | 2,16 | 2,20 | 2,43% | 245,00 |
| 27.12.2023 | 2,07 | 2,17 | 2,05 | 2,14 | -3,68% | 4.290,00 |
| 22.12.2023 | 2,07 | 2,23 | 2,07 | 2,23 | 6,92% | 800,00 |
| 21.12.2023 | 2,02 | 2,08 | 2,02 | 2,08 | -3,97% | 2.411,00 |
| 20.12.2023 | 2,27 | 2,27 | 2,17 | 2,17 | -0,91% | 1.911,00 |
| 19.12.2023 | 2,21 | 2,21 | 2,16 | 2,19 | 0,09% | 772,00 |
| 18.12.2023 | 2,16 | 2,19 | 2,16 | 2,19 | -2,41% | 200,00 |
| 15.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | -6,43% | 500,00 |
| 14.12.2023 | 2,41 | 2,45 | 2,37 | 2,39 | 15,10% | 2.278,00 |
| 13.12.2023 | 1,93 | 2,08 | 1,93 | 2,08 | 8,50% | 450,00 |
| 12.12.2023 | 1,92 | 1,92 | 1,92 | 1,92 | -5,10% | 50,00 |
| 11.12.2023 | 2,38 | 2,40 | 2,02 | 2,02 | -14,98% | 3.730,00 |
| 08.12.2023 | 2,18 | 2,38 | 2,18 | 2,38 | 2,59% | 1.005,00 |
| 07.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | -3,02% | 200,00 |
| 06.12.2023 | 2,21 | 2,45 | 2,21 | 2,39 | 5,57% | 1.720,00 |
| 05.12.2023 | 2,30 | 2,33 | 2,26 | 2,26 | -3,33% | 4.588,00 |
| 04.12.2023 | 2,30 | 2,34 | 2,30 | 2,34 | 13,21% | 6.478,00 |
| 01.12.2023 | 1,96 | 2,08 | 1,86 | 2,07 | 3,35% | - |
| 30.11.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | 2.200,00 |
| 29.11.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 9,46% | 1.000,00 |
| 28.11.2023 | 2,01 | 2,01 | 1,82 | 1,82 | -2,15% | 3.880,00 |
| 27.11.2023 | 1,93 | 1,93 | 1,86 | 1,86 | -3,98% | 251,00 |
| 24.11.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 1,10% | 238,00 |