1,799€
-1,79%
Echtzeit-Aktienkurs Emergent Biosolutions
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,82 | 1,87 | 1,78 | 1,80 | -1,77% | 5.099,00 |
25.04.2024 | 2,04 | 2,07 | 1,82 | 1,83 | -10,30% | 1.510,00 |
24.04.2024 | 2,14 | 2,14 | 2,00 | 2,04 | -3,93% | 63,00 |
23.04.2024 | 2,03 | 2,20 | 2,00 | 2,13 | 5,04% | - |
22.04.2024 | 1,91 | 2,11 | 1,87 | 2,02 | 5,43% | 300,00 |
19.04.2024 | 1,73 | 1,92 | 1,69 | 1,92 | 10,14% | 350,00 |
18.04.2024 | 1,78 | 1,86 | 1,71 | 1,74 | -1,89% | - |
17.04.2024 | 1,84 | 1,89 | 1,78 | 1,78 | -3,02% | 1.500,00 |
16.04.2024 | 1,86 | 1,91 | 1,81 | 1,83 | -0,46% | 66,00 |
15.04.2024 | 1,93 | 2,00 | 1,84 | 1,84 | -4,76% | 2.500,00 |
12.04.2024 | 2,05 | 2,13 | 1,88 | 1,93 | -4,72% | 735,00 |
11.04.2024 | 2,08 | 2,13 | 2,02 | 2,03 | -2,08% | 2.000,00 |
10.04.2024 | 2,13 | 2,18 | 2,05 | 2,07 | -2,47% | 353,00 |
09.04.2024 | 2,14 | 2,19 | 2,07 | 2,12 | 0,00% | 704,00 |
08.04.2024 | 2,11 | 2,19 | 2,08 | 2,12 | 0,69% | 1.672,00 |
05.04.2024 | 2,10 | 2,22 | 2,05 | 2,11 | 0,91% | - |
04.04.2024 | 2,08 | 2,19 | 2,06 | 2,09 | 0,82% | 2.150,00 |
03.04.2024 | 2,00 | 2,19 | 1,95 | 2,07 | 3,55% | 4.660,00 |
02.04.2024 | 2,14 | 2,25 | 1,97 | 2,00 | -14,50% | 5.788,00 |
28.03.2024 | 2,41 | 2,51 | 2,27 | 2,34 | -2,70% | 1.130,00 |
27.03.2024 | 2,27 | 2,44 | 2,27 | 2,41 | 6,60% | 1.620,00 |
26.03.2024 | 2,31 | 2,39 | 2,25 | 2,26 | -3,51% | 1.428,00 |
25.03.2024 | 2,22 | 2,43 | 2,20 | 2,34 | 5,08% | 1.318,00 |
22.03.2024 | 2,28 | 2,32 | 2,23 | 2,23 | -1,94% | - |
21.03.2024 | 2,31 | 2,44 | 2,27 | 2,27 | -1,43% | 4.815,00 |
20.03.2024 | 2,27 | 2,37 | 2,25 | 2,30 | 1,50% | 100,00 |
19.03.2024 | 2,27 | 2,36 | 2,23 | 2,27 | -0,35% | 1.311,00 |
18.03.2024 | 2,28 | 2,38 | 2,18 | 2,28 | 1,02% | 5.601,00 |
15.03.2024 | 2,17 | 2,30 | 2,15 | 2,25 | 4,21% | 2.850,00 |
14.03.2024 | 2,05 | 2,17 | 1,95 | 2,16 | 5,93% | 1.182,00 |
13.03.2024 | 2,13 | 2,19 | 2,04 | 2,04 | -4,45% | 1.100,00 |
12.03.2024 | 2,57 | 2,62 | 2,14 | 2,14 | -16,78% | 3.699,00 |
11.03.2024 | 2,46 | 2,71 | 2,45 | 2,57 | 3,84% | 1.340,00 |
08.03.2024 | 2,53 | 2,61 | 2,42 | 2,47 | -3,13% | 1.263,00 |
07.03.2024 | 2,50 | 2,65 | 2,16 | 2,55 | -14,50% | 4.072,00 |
06.03.2024 | 3,19 | 3,36 | 2,91 | 2,99 | -4,51% | 2.070,00 |
05.03.2024 | 2,90 | 3,43 | 2,78 | 3,13 | 7,60% | 8.570,00 |
04.03.2024 | 3,18 | 3,22 | 2,90 | 2,91 | -6,98% | 3.805,00 |
01.03.2024 | 2,99 | 3,29 | 2,95 | 3,12 | 4,38% | 1.204,00 |
29.02.2024 | 3,03 | 3,12 | 2,90 | 2,99 | 0,57% | 843,00 |
28.02.2024 | 3,01 | 3,32 | 2,93 | 2,98 | -2,94% | 8.967,00 |
27.02.2024 | 2,60 | 3,17 | 2,57 | 3,07 | 15,31% | 8.557,00 |
26.02.2024 | 2,61 | 2,83 | 2,50 | 2,66 | 4,85% | 2.179,00 |
23.02.2024 | 2,40 | 2,98 | 2,39 | 2,54 | -1,78% | 11.009,00 |
22.02.2024 | 2,46 | 2,76 | 2,18 | 2,58 | 3,61% | 22.421,00 |
21.02.2024 | 1,41 | 3,00 | 1,40 | 2,49 | 75,49% | 30.445,00 |
20.02.2024 | 1,45 | 1,50 | 1,37 | 1,42 | -1,93% | 1.050,00 |
19.02.2024 | 1,45 | 1,48 | 1,41 | 1,45 | 0,35% | 907,00 |
16.02.2024 | 1,58 | 1,58 | 1,44 | 1,44 | -8,29% | 200,00 |
15.02.2024 | 1,58 | 1,62 | 1,53 | 1,57 | 0,19% | 200,00 |
14.02.2024 | 1,48 | 1,62 | 1,43 | 1,57 | 5,40% | 1.030,00 |
13.02.2024 | 1,67 | 1,72 | 1,48 | 1,49 | -11,04% | 1.147,00 |
12.02.2024 | 1,46 | 1,70 | 1,46 | 1,68 | 13,98% | 3.333,00 |
09.02.2024 | 1,56 | 1,60 | 1,41 | 1,47 | -4,89% | 2.073,00 |
08.02.2024 | 1,39 | 1,55 | 1,37 | 1,55 | 11,31% | 200,00 |
07.02.2024 | 1,45 | 1,51 | 1,37 | 1,39 | -3,34% | 3.550,00 |
06.02.2024 | 1,42 | 1,48 | 1,33 | 1,44 | 1,16% | 825,00 |
05.02.2024 | 1,50 | 1,53 | 1,40 | 1,42 | -5,71% | 1.280,00 |
02.02.2024 | 1,52 | 1,58 | 1,45 | 1,51 | -1,12% | 834,00 |
01.02.2024 | 1,55 | 1,61 | 1,49 | 1,52 | -2,37% | 960,00 |
31.01.2024 | 1,60 | 1,66 | 1,56 | 1,56 | -3,11% | 525,00 |
30.01.2024 | 1,69 | 1,70 | 1,60 | 1,61 | -4,99% | 1.955,00 |
29.01.2024 | 1,68 | 1,71 | 1,63 | 1,69 | 0,80% | 800,00 |
26.01.2024 | 1,71 | 1,80 | 1,67 | 1,68 | -2,35% | 530,00 |
25.01.2024 | 1,77 | 1,82 | 1,69 | 1,72 | -0,12% | 500,00 |
24.01.2024 | 1,81 | 1,90 | 1,71 | 1,72 | -5,36% | 2.110,00 |
23.01.2024 | 1,81 | 1,91 | 1,79 | 1,82 | 0,33% | 1.800,00 |
22.01.2024 | 1,68 | 1,83 | 1,68 | 1,81 | 7,14% | 649,00 |
19.01.2024 | 1,69 | 1,72 | 1,65 | 1,69 | -0,27% | 1.060,00 |
18.01.2024 | 1,76 | 1,94 | 1,69 | 1,70 | -4,53% | 991,00 |
17.01.2024 | 1,86 | 1,87 | 1,74 | 1,78 | -4,97% | 335,00 |
16.01.2024 | 1,87 | 1,94 | 1,85 | 1,87 | -0,03% | - |
15.01.2024 | 1,87 | 1,87 | 1,86 | 1,87 | -0,24% | 350,00 |
12.01.2024 | 1,92 | 2,02 | 1,84 | 1,88 | -2,65% | 1.475,00 |
11.01.2024 | 2,01 | 2,24 | 1,90 | 1,93 | -2,85% | 1.100,00 |
10.01.2024 | 1,97 | 2,13 | 1,96 | 1,98 | 4,48% | 3.960,00 |
09.01.2024 | 1,97 | 1,99 | 1,90 | 1,90 | -4,38% | - |
08.01.2024 | 2,00 | 2,04 | 1,96 | 1,99 | -2,36% | 351,00 |
05.01.2024 | 2,16 | 2,21 | 2,02 | 2,03 | -5,44% | 1.600,00 |
04.01.2024 | 2,16 | 2,21 | 2,01 | 2,15 | -0,69% | 106,00 |
03.01.2024 | 2,36 | 2,39 | 2,14 | 2,17 | -8,65% | 1.400,00 |
02.01.2024 | 2,18 | 2,52 | 2,13 | 2,37 | 5,66% | 10.435,00 |
29.12.2023 | 2,23 | 2,25 | 2,23 | 2,24 | 1,13% | - |
28.12.2023 | 2,16 | 2,24 | 2,10 | 2,22 | 2,07% | 245,00 |
27.12.2023 | 2,08 | 2,23 | 2,03 | 2,17 | -3,68% | 4.290,00 |
22.12.2023 | 2,08 | 2,29 | 2,07 | 2,26 | 9,14% | 800,00 |
21.12.2023 | 2,04 | 2,13 | 2,02 | 2,07 | 1,17% | 2.411,00 |
20.12.2023 | 2,23 | 2,27 | 2,03 | 2,04 | -7,84% | 1.911,00 |
19.12.2023 | 2,14 | 2,32 | 2,12 | 2,22 | 3,74% | 772,00 |
18.12.2023 | 2,19 | 2,21 | 2,06 | 2,14 | -1,88% | 200,00 |
15.12.2023 | 2,32 | 2,41 | 2,15 | 2,18 | -5,55% | 500,00 |
14.12.2023 | 2,11 | 2,47 | 2,10 | 2,31 | 9,34% | 2.278,00 |
13.12.2023 | 1,94 | 2,12 | 1,85 | 2,11 | 9,27% | 450,00 |
12.12.2023 | 1,96 | 2,02 | 1,89 | 1,93 | -2,18% | 50,00 |
11.12.2023 | 2,31 | 2,40 | 1,97 | 1,97 | -15,17% | 3.730,00 |
08.12.2023 | 2,24 | 2,41 | 2,15 | 2,33 | 4,02% | 1.005,00 |
07.12.2023 | 2,35 | 2,39 | 2,24 | 2,24 | -4,69% | 200,00 |
06.12.2023 | 2,23 | 2,46 | 2,19 | 2,35 | 4,92% | 1.720,00 |
05.12.2023 | 2,37 | 2,42 | 2,24 | 2,24 | -5,49% | 4.588,00 |
04.12.2023 | 2,20 | 2,46 | 2,19 | 2,37 | 7,49% | 6.478,00 |