2,040€
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,14 | 2,15 | 2,00 | 2,04 | -4,23% | 250,00 |
| 23.04.2024 | 2,03 | 2,20 | 2,00 | 2,13 | 5,45% | - |
| 22.04.2024 | 1,92 | 2,11 | 1,87 | 2,02 | 5,21% | - |
| 19.04.2024 | 1,75 | 1,93 | 1,68 | 1,92 | 9,71% | - |
| 18.04.2024 | 1,78 | 1,86 | 1,71 | 1,75 | -1,69% | - |
| 17.04.2024 | 1,84 | 1,89 | 1,78 | 1,78 | -2,73% | - |
| 16.04.2024 | 1,88 | 1,92 | 1,81 | 1,83 | -1,08% | - |
| 15.04.2024 | 1,92 | 2,00 | 1,84 | 1,85 | -4,15% | - |
| 12.04.2024 | 2,04 | 2,10 | 1,89 | 1,93 | -5,39% | - |
| 11.04.2024 | 2,08 | 2,11 | 2,02 | 2,04 | -1,45% | - |
| 10.04.2024 | 2,13 | 2,17 | 2,05 | 2,07 | -2,36% | - |
| 09.04.2024 | 2,14 | 2,18 | 2,07 | 2,12 | 0,95% | - |
| 08.04.2024 | 2,11 | 2,19 | 2,08 | 2,10 | -0,47% | - |
| 05.04.2024 | 2,10 | 2,22 | 2,06 | 2,11 | 0,96% | - |
| 04.04.2024 | 2,09 | 2,19 | 2,06 | 2,09 | 0,97% | - |
| 03.04.2024 | 2,02 | 2,19 | 1,95 | 2,07 | 2,02% | - |
| 02.04.2024 | 2,41 | 2,41 | 1,97 | 2,03 | -14,06% | - |
| 28.03.2024 | 2,39 | 2,51 | 2,28 | 2,36 | -1,67% | - |
| 27.03.2024 | 2,24 | 2,44 | 2,24 | 2,40 | 6,81% | - |
| 26.03.2024 | 2,33 | 2,39 | 2,25 | 2,25 | -3,35% | 500,00 |
| 25.03.2024 | 2,23 | 2,43 | 2,22 | 2,33 | 3,84% | - |
| 22.03.2024 | 2,27 | 2,32 | 2,23 | 2,24 | -1,75% | - |
| 21.03.2024 | 2,30 | 2,44 | 2,27 | 2,28 | -1,38% | - |
| 20.03.2024 | 2,26 | 2,37 | 2,25 | 2,31 | 0,96% | - |
| 19.03.2024 | 2,27 | 2,36 | 2,22 | 2,29 | 0,44% | 200,00 |
| 18.03.2024 | 2,25 | 2,38 | 2,18 | 2,28 | 1,33% | 200,00 |
| 15.03.2024 | 2,20 | 2,30 | 2,15 | 2,25 | 3,12% | - |
| 14.03.2024 | 2,04 | 2,18 | 1,95 | 2,18 | 6,91% | - |
| 13.03.2024 | 2,13 | 2,19 | 2,04 | 2,04 | -4,27% | 225,00 |
| 12.03.2024 | 2,56 | 2,61 | 2,13 | 2,13 | -16,72% | - |
| 11.03.2024 | 2,46 | 2,71 | 2,45 | 2,56 | 1,19% | - |
| 08.03.2024 | 2,53 | 2,61 | 2,42 | 2,53 | 0,16% | - |
| 07.03.2024 | 2,99 | 2,99 | 2,16 | 2,53 | -22,01% | 1.670,00 |
| 06.03.2024 | 3,14 | 3,33 | 2,91 | 3,24 | 3,48% | - |
| 05.03.2024 | 2,89 | 3,43 | 2,79 | 3,13 | 8,42% | 320,00 |
| 04.03.2024 | 3,12 | 3,22 | 2,89 | 2,89 | -7,47% | - |
| 01.03.2024 | 2,99 | 3,29 | 2,95 | 3,12 | 4,84% | - |
| 29.02.2024 | 2,95 | 3,12 | 2,94 | 2,98 | 0,88% | 150,00 |
| 28.02.2024 | 3,04 | 3,32 | 2,93 | 2,95 | -3,28% | 1.200,00 |
| 27.02.2024 | 2,63 | 3,17 | 2,59 | 3,05 | 14,66% | 7.800,00 |
| 26.02.2024 | 2,53 | 2,83 | 2,50 | 2,66 | 4,44% | 35,00 |
| 23.02.2024 | 2,59 | 2,98 | 2,38 | 2,55 | -0,89% | 3.135,00 |
| 22.02.2024 | 2,44 | 2,76 | 2,18 | 2,57 | 4,51% | 1.630,00 |
| 21.02.2024 | 1,41 | 3,00 | 1,40 | 2,46 | 73,11% | 2.085,00 |
| 20.02.2024 | 1,45 | 1,50 | 1,37 | 1,42 | -2,03% | - |
| 19.02.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,09% | - |
| 16.02.2024 | 1,58 | 1,58 | 1,44 | 1,47 | -7,22% | - |
| 15.02.2024 | 1,58 | 1,62 | 1,53 | 1,58 | 0,64% | - |
| 14.02.2024 | 1,49 | 1,59 | 1,43 | 1,57 | 2,18% | - |
| 13.02.2024 | 1,68 | 1,72 | 1,47 | 1,54 | -8,54% | - |
| 12.02.2024 | 1,48 | 1,72 | 1,46 | 1,68 | 14,32% | 140,00 |
| 09.02.2024 | 1,56 | 1,62 | 1,41 | 1,47 | -4,58% | - |
| 08.02.2024 | 1,39 | 1,56 | 1,37 | 1,54 | 10,95% | - |
| 07.02.2024 | 1,45 | 1,51 | 1,37 | 1,39 | -3,61% | 800,00 |
| 06.02.2024 | 1,42 | 1,48 | 1,33 | 1,44 | 1,12% | - |
| 05.02.2024 | 1,50 | 1,56 | 1,40 | 1,42 | -5,70% | - |
| 02.02.2024 | 1,52 | 1,55 | 1,45 | 1,51 | 0,00% | 77,00 |
| 01.02.2024 | 1,56 | 1,61 | 1,49 | 1,51 | -3,05% | - |
| 31.01.2024 | 1,60 | 1,66 | 1,54 | 1,56 | -3,26% | - |
| 30.01.2024 | 1,70 | 1,70 | 1,60 | 1,61 | -4,73% | 500,00 |
| 29.01.2024 | 1,67 | 1,71 | 1,63 | 1,69 | 0,60% | - |
| 26.01.2024 | 1,71 | 1,80 | 1,67 | 1,68 | -2,33% | 700,00 |
| 25.01.2024 | 1,73 | 1,82 | 1,70 | 1,72 | 0,00% | - |
| 24.01.2024 | 1,82 | 1,90 | 1,71 | 1,72 | -5,49% | - |
| 23.01.2024 | 1,81 | 1,91 | 1,79 | 1,82 | 0,55% | 20,00 |
| 22.01.2024 | 1,68 | 1,82 | 1,68 | 1,81 | 7,74% | - |
| 19.01.2024 | 1,69 | 1,72 | 1,65 | 1,68 | -1,18% | 55,00 |
| 18.01.2024 | 1,77 | 1,90 | 1,69 | 1,70 | -4,49% | - |
| 17.01.2024 | 1,86 | 1,87 | 1,74 | 1,78 | -3,94% | 700,00 |
| 16.01.2024 | 1,88 | 1,94 | 1,85 | 1,85 | -1,44% | - |
| 15.01.2024 | 1,87 | 1,89 | 1,86 | 1,88 | 0,00% | - |
| 12.01.2024 | 1,91 | 2,02 | 1,84 | 1,88 | -2,08% | - |
| 11.01.2024 | 1,98 | 2,24 | 1,91 | 1,92 | -3,03% | 966,00 |
| 10.01.2024 | 1,92 | 2,14 | 1,92 | 1,98 | 3,53% | 4.200,00 |
| 09.01.2024 | 1,96 | 1,97 | 1,90 | 1,91 | -3,41% | - |
| 08.01.2024 | 2,01 | 2,04 | 1,96 | 1,98 | -2,46% | - |
| 05.01.2024 | 2,16 | 2,20 | 2,02 | 2,03 | -5,58% | - |
| 04.01.2024 | 2,15 | 2,30 | 2,01 | 2,15 | -0,92% | 991,00 |
| 03.01.2024 | 2,37 | 2,39 | 2,14 | 2,17 | -8,05% | - |
| 02.01.2024 | 2,24 | 2,52 | 2,13 | 2,36 | 5,36% | 1.000,00 |
| 29.12.2023 | 2,23 | 2,25 | 2,23 | 2,24 | 0,90% | - |
| 28.12.2023 | 2,16 | 2,24 | 2,12 | 2,22 | 2,30% | - |
| 27.12.2023 | 2,25 | 2,25 | 2,03 | 2,17 | -3,56% | 37,00 |
| 22.12.2023 | 2,08 | 2,29 | 2,07 | 2,25 | 8,17% | - |
| 21.12.2023 | 2,04 | 2,13 | 2,03 | 2,08 | 1,96% | - |
| 20.12.2023 | 2,22 | 2,25 | 2,03 | 2,04 | -8,11% | 115,00 |
| 19.12.2023 | 2,14 | 2,32 | 2,12 | 2,22 | 3,74% | - |
| 18.12.2023 | 2,17 | 2,20 | 2,06 | 2,14 | -1,83% | - |
| 15.12.2023 | 2,32 | 2,41 | 2,15 | 2,18 | -5,67% | - |
| 14.12.2023 | 2,11 | 2,47 | 2,07 | 2,31 | 9,53% | - |
| 13.12.2023 | 1,95 | 2,12 | 1,85 | 2,11 | 8,18% | 330,00 |
| 12.12.2023 | 2,02 | 2,02 | 1,89 | 1,95 | -3,25% | 330,00 |
| 11.12.2023 | 2,30 | 2,37 | 1,96 | 2,02 | -13,10% | - |
| 08.12.2023 | 2,23 | 2,41 | 2,15 | 2,32 | 3,11% | - |
| 07.12.2023 | 2,35 | 2,39 | 2,24 | 2,25 | -4,26% | - |
| 06.12.2023 | 2,22 | 2,46 | 2,19 | 2,35 | 5,86% | 30,00 |
| 05.12.2023 | 2,37 | 2,42 | 2,22 | 2,22 | -6,33% | 440,00 |
| 04.12.2023 | 2,20 | 2,46 | 2,19 | 2,37 | 7,73% | - |
| 01.12.2023 | 1,96 | 2,26 | 1,85 | 2,20 | 11,11% | - |
| 30.11.2023 | 1,94 | 2,16 | 1,94 | 1,98 | 1,02% | - |