7,380€
-3,45%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,58 | 7,58 | 7,31 | 7,48 | -2,09% | 1.461,00 |
| 20.02.2025 | 7,61 | 8,00 | 7,61 | 7,64 | 3,33% | 5.783,00 |
| 19.02.2025 | 8,18 | 8,29 | 7,32 | 7,40 | -8,12% | 7.735,00 |
| 18.02.2025 | 9,22 | 9,32 | 8,05 | 8,05 | -13,09% | 3.936,00 |
| 17.02.2025 | 9,29 | 9,32 | 9,24 | 9,27 | 1,79% | - |
| 14.02.2025 | 9,00 | 9,30 | 8,96 | 9,10 | 4,09% | 1.689,00 |
| 13.02.2025 | 9,00 | 9,14 | 8,74 | 8,74 | -4,65% | 2.610,00 |
| 12.02.2025 | 9,43 | 9,43 | 9,15 | 9,17 | -0,54% | 1.173,00 |
| 11.02.2025 | 9,68 | 9,92 | 9,22 | 9,22 | -5,78% | 1.987,00 |
| 10.02.2025 | 9,61 | 9,86 | 9,51 | 9,79 | 1,24% | 2.620,00 |
| 07.02.2025 | 10,17 | 10,22 | 9,67 | 9,67 | -4,67% | 5.765,00 |
| 06.02.2025 | 10,40 | 10,51 | 9,97 | 10,14 | -1,27% | 1.517,00 |
| 05.02.2025 | 10,16 | 10,27 | 10,16 | 10,27 | 0,59% | 490,00 |
| 04.02.2025 | 10,02 | 10,30 | 9,98 | 10,21 | 0,20% | 1.628,00 |
| 03.02.2025 | 10,96 | 10,96 | 9,96 | 10,19 | -5,87% | 3.815,00 |
| 31.01.2025 | 10,97 | 11,20 | 10,78 | 10,83 | 0,56% | 7.513,00 |
| 30.01.2025 | 10,38 | 10,79 | 10,25 | 10,77 | 2,82% | 2.930,00 |
| 29.01.2025 | 10,48 | 10,78 | 10,47 | 10,47 | 3,05% | 1.550,00 |
| 28.01.2025 | 10,58 | 10,69 | 10,16 | 10,16 | -4,42% | 7.545,00 |
| 27.01.2025 | 11,17 | 11,17 | 10,20 | 10,63 | -3,32% | 5.939,00 |
| 24.01.2025 | 10,87 | 11,28 | 10,63 | 11,00 | 0,00% | 2.802,00 |
| 23.01.2025 | 10,35 | 11,00 | 10,30 | 11,00 | 6,13% | 2.580,00 |
| 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 |