2,359€
-0,97%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,40 | 2,51 | 2,27 | 2,36 | 0,60% | - |
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% | - |
24.11.2023 | 1,88 | 1,99 | 1,84 | 1,93 | 1,15% | - |
23.11.2023 | 1,92 | 1,92 | 1,91 | 1,91 | -0,26% | - |
22.11.2023 | 1,92 | 1,96 | 1,88 | 1,92 | -0,26% | - |
21.11.2023 | 1,92 | 1,97 | 1,85 | 1,92 | 0,26% | - |
20.11.2023 | 1,87 | 1,92 | 1,80 | 1,92 | 4,25% | - |
17.11.2023 | 1,96 | 2,01 | 1,75 | 1,84 | -5,79% | - |
16.11.2023 | 2,04 | 2,09 | 1,85 | 1,95 | -4,51% | - |
15.11.2023 | 1,99 | 2,23 | 1,96 | 2,04 | 4,08% | - |
14.11.2023 | 1,69 | 2,00 | 1,69 | 1,96 | 15,68% | - |
13.11.2023 | 1,86 | 1,89 | 1,70 | 1,70 | -10,07% | - |
10.11.2023 | 2,03 | 2,03 | 1,77 | 1,89 | -6,26% | - |
09.11.2023 | 2,06 | 2,20 | 1,83 | 2,01 | -2,28% | - |
08.11.2023 | 2,14 | 2,31 | 2,06 | 2,06 | -6,32% | - |
07.11.2023 | 2,18 | 2,30 | 2,17 | 2,20 | 0,50% | - |