1,881€
9,08%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,73 | 1,93 | 1,69 | 1,91 | 9,02% | 9.000,00 |
| 18.04.2024 | 1,80 | 1,86 | 1,72 | 1,75 | -1,85% | - |
| 17.04.2024 | 1,84 | 1,88 | 1,78 | 1,79 | -3,04% | - |
| 16.04.2024 | 1,87 | 1,92 | 1,81 | 1,84 | -1,45% | - |
| 15.04.2024 | 1,96 | 2,00 | 1,84 | 1,87 | -3,76% | - |
| 12.04.2024 | 2,05 | 2,10 | 1,88 | 1,94 | -5,13% | - |
| 11.04.2024 | 2,08 | 2,13 | 2,02 | 2,05 | -1,63% | - |
| 10.04.2024 | 2,14 | 2,15 | 2,05 | 2,08 | -2,48% | - |
| 09.04.2024 | 2,13 | 2,18 | 2,07 | 2,13 | 0,00% | - |
| 08.04.2024 | 2,11 | 2,18 | 2,08 | 2,13 | 1,14% | - |
| 05.04.2024 | 2,07 | 2,22 | 2,05 | 2,11 | 0,43% | 2.000,00 |
| 04.04.2024 | 2,09 | 2,19 | 2,04 | 2,10 | 0,43% | 4.150,00 |
| 03.04.2024 | 2,00 | 2,19 | 1,95 | 2,09 | 4,45% | - |
| 02.04.2024 | 2,14 | 2,16 | 1,97 | 2,00 | -17,58% | 200,00 |
| 28.03.2024 | 2,40 | 2,51 | 2,27 | 2,43 | 3,58% | - |
| 27.03.2024 | 2,27 | 2,44 | 2,27 | 2,35 | 3,26% | - |
| 26.03.2024 | 2,35 | 2,39 | 2,25 | 2,27 | -3,85% | - |
| 25.03.2024 | 2,22 | 2,43 | 2,22 | 2,36 | 5,92% | - |
| 22.03.2024 | 2,25 | 2,32 | 2,23 | 2,23 | -3,71% | - |
| 21.03.2024 | 2,33 | 2,43 | 2,27 | 2,32 | 0,17% | - |
| 20.03.2024 | 2,26 | 2,37 | 2,25 | 2,31 | 2,12% | - |
| 19.03.2024 | 2,27 | 2,39 | 2,23 | 2,26 | -1,95% | - |
| 18.03.2024 | 2,26 | 2,44 | 2,18 | 2,31 | 0,96% | 1.305,00 |
| 15.03.2024 | 2,16 | 2,30 | 2,15 | 2,29 | 4,76% | - |
| 14.03.2024 | 2,05 | 2,18 | 1,95 | 2,18 | 6,90% | 576,00 |
| 13.03.2024 | 2,14 | 2,19 | 2,04 | 2,04 | -4,45% | - |
| 12.03.2024 | 2,58 | 2,62 | 2,13 | 2,14 | -17,52% | 2.500,00 |
| 11.03.2024 | 2,46 | 2,72 | 2,45 | 2,59 | 5,15% | - |
| 08.03.2024 | 2,54 | 2,61 | 2,42 | 2,46 | -2,80% | - |
| 07.03.2024 | 2,50 | 2,65 | 2,16 | 2,54 | -15,25% | - |
| 06.03.2024 | 3,14 | 3,28 | 2,91 | 2,99 | -4,62% | - |
| 05.03.2024 | 2,90 | 3,43 | 2,76 | 3,14 | 7,58% | - |
| 04.03.2024 | 3,13 | 3,21 | 2,90 | 2,92 | -6,96% | 800,00 |
| 01.03.2024 | 3,00 | 3,29 | 2,97 | 3,13 | 5,35% | - |
| 29.02.2024 | 2,97 | 3,12 | 2,94 | 2,97 | 0,27% | - |
| 28.02.2024 | 3,05 | 3,33 | 2,93 | 2,97 | -1,95% | 14.407,00 |
| 27.02.2024 | 2,63 | 3,17 | 2,59 | 3,03 | 14,54% | 600,00 |
| 26.02.2024 | 2,52 | 2,84 | 2,50 | 2,64 | 4,51% | 300,00 |
| 23.02.2024 | 2,40 | 2,98 | 2,39 | 2,53 | -2,51% | - |
| 22.02.2024 | 2,52 | 2,76 | 2,17 | 2,59 | 4,01% | 1.690,00 |
| 21.02.2024 | 1,41 | 3,00 | 1,40 | 2,49 | 76,61% | 300,00 |
| 20.02.2024 | 1,43 | 1,49 | 1,37 | 1,41 | -1,60% | - |
| 19.02.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,24% | - |
| 16.02.2024 | 1,58 | 1,59 | 1,44 | 1,45 | -8,28% | - |
| 15.02.2024 | 1,59 | 1,62 | 1,53 | 1,58 | 0,76% | - |
| 14.02.2024 | 1,50 | 1,59 | 1,43 | 1,57 | 5,44% | 1.000,00 |
| 13.02.2024 | 1,68 | 1,70 | 1,48 | 1,49 | -11,10% | 100,00 |
| 12.02.2024 | 1,47 | 1,70 | 1,46 | 1,68 | 14,01% | 30.000,00 |
| 09.02.2024 | 1,55 | 1,62 | 1,42 | 1,47 | -5,16% | - |
| 08.02.2024 | 1,35 | 1,55 | 1,35 | 1,55 | 11,67% | - |
| 07.02.2024 | 1,45 | 1,51 | 1,37 | 1,39 | -4,01% | - |
| 06.02.2024 | 1,40 | 1,47 | 1,33 | 1,45 | 1,83% | - |
| 05.02.2024 | 1,53 | 1,54 | 1,40 | 1,42 | -5,14% | - |
| 02.02.2024 | 1,52 | 1,58 | 1,45 | 1,50 | -1,12% | - |
| 01.02.2024 | 1,57 | 1,62 | 1,49 | 1,51 | -2,32% | - |
| 31.01.2024 | 1,61 | 1,66 | 1,55 | 1,55 | -3,13% | - |
| 30.01.2024 | 1,69 | 1,70 | 1,60 | 1,60 | -5,55% | - |
| 29.01.2024 | 1,69 | 1,70 | 1,63 | 1,69 | 0,71% | - |
| 26.01.2024 | 1,72 | 1,80 | 1,67 | 1,68 | -2,27% | - |
| 25.01.2024 | 1,71 | 1,82 | 1,70 | 1,72 | -0,69% | - |
| 24.01.2024 | 1,82 | 1,90 | 1,71 | 1,73 | -4,31% | - |
| 23.01.2024 | 1,82 | 1,91 | 1,79 | 1,81 | -0,22% | 9.000,00 |
| 22.01.2024 | 1,69 | 1,83 | 1,69 | 1,82 | 7,78% | - |
| 19.01.2024 | 1,70 | 1,73 | 1,65 | 1,68 | -0,82% | 249,00 |
| 18.01.2024 | 1,77 | 1,90 | 1,69 | 1,70 | -4,01% | - |
| 17.01.2024 | 1,83 | 1,88 | 1,74 | 1,77 | -5,05% | - |
| 16.01.2024 | 1,86 | 1,98 | 1,84 | 1,86 | -1,11% | - |
| 15.01.2024 | 1,89 | 1,89 | 1,85 | 1,88 | 0,16% | - |
| 12.01.2024 | 1,92 | 2,02 | 1,84 | 1,88 | -1,98% | - |
| 11.01.2024 | 2,00 | 2,21 | 1,90 | 1,92 | -2,84% | - |
| 10.01.2024 | 1,89 | 2,14 | 1,89 | 1,98 | 3,51% | - |
| 09.01.2024 | 1,96 | 1,97 | 1,90 | 1,91 | -3,44% | - |
| 08.01.2024 | 2,01 | 2,05 | 1,96 | 1,98 | -1,98% | - |
| 05.01.2024 | 2,15 | 2,21 | 2,02 | 2,02 | -6,28% | - |
| 04.01.2024 | 2,18 | 2,20 | 2,01 | 2,15 | -0,65% | - |
| 03.01.2024 | 2,35 | 2,46 | 2,14 | 2,17 | -8,34% | - |
| 02.01.2024 | 2,22 | 2,52 | 2,13 | 2,36 | 5,26% | 500,00 |
| 29.12.2023 | 2,20 | 2,24 | 2,20 | 2,24 | 0,72% | - |
| 28.12.2023 | 2,18 | 2,24 | 2,10 | 2,23 | 2,67% | - |
| 27.12.2023 | 2,20 | 2,23 | 2,12 | 2,17 | -3,43% | - |
| 22.12.2023 | 2,06 | 2,29 | 2,06 | 2,25 | 8,18% | - |
| 21.12.2023 | 2,08 | 2,11 | 2,03 | 2,08 | 2,01% | - |
| 20.12.2023 | 2,22 | 2,26 | 2,03 | 2,04 | -7,83% | - |
| 19.12.2023 | 2,14 | 2,32 | 2,12 | 2,21 | 4,79% | - |
| 18.12.2023 | 2,17 | 2,20 | 2,06 | 2,11 | -2,90% | - |
| 15.12.2023 | 2,27 | 2,41 | 2,15 | 2,17 | -5,85% | - |
| 14.12.2023 | 2,13 | 2,47 | 2,12 | 2,31 | 9,34% | - |
| 13.12.2023 | 1,90 | 2,12 | 1,85 | 2,11 | 9,22% | - |
| 12.12.2023 | 1,98 | 2,01 | 1,89 | 1,93 | -1,73% | - |
| 11.12.2023 | 2,32 | 2,33 | 1,97 | 1,97 | -15,23% | 3.000,00 |
| 08.12.2023 | 2,22 | 2,41 | 2,15 | 2,32 | 3,21% | - |
| 07.12.2023 | 2,34 | 2,39 | 2,24 | 2,25 | -4,30% | - |
| 06.12.2023 | 2,24 | 2,46 | 2,19 | 2,35 | 2,13% | - |
| 05.12.2023 | 2,34 | 2,37 | 2,22 | 2,30 | -3,12% | - |
| 04.12.2023 | 2,19 | 2,46 | 2,17 | 2,37 | 10,74% | - |
| 01.12.2023 | 1,96 | 2,25 | 1,86 | 2,14 | 9,17% | - |
| 30.11.2023 | 1,97 | 2,16 | 1,94 | 1,96 | -0,10% | - |
| 29.11.2023 | 1,85 | 2,15 | 1,85 | 1,96 | 7,09% | - |
| 28.11.2023 | 1,86 | 2,21 | 1,78 | 1,83 | -2,71% | - |
| 27.11.2023 | 1,89 | 1,95 | 1,80 | 1,89 | -2,43% | - |