2,192€
17,09%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,03 | 2,19 | 1,99 | 2,18 | 16,61% | - |
| 22.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,58% | - |
| 19.04.2024 | 1,72 | 1,83 | 1,72 | 1,83 | 4,11% | 400,00 |
| 18.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,15% | - |
| 17.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 16.04.2024 | 1,83 | 1,87 | 1,83 | 1,87 | -2,04% | 585,00 |
| 15.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -4,84% | - |
| 12.04.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,62% | - |
| 11.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,77% | - |
| 10.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,14% | - |
| 09.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 1,55% | - |
| 08.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,24% | - |
| 05.04.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,58% | - |
| 04.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 2,24% | - |
| 03.04.2024 | 1,96 | 2,03 | 1,96 | 2,01 | -1,08% | 3.210,00 |
| 02.04.2024 | 2,19 | 2,19 | 2,03 | 2,03 | -14,84% | 1.574,00 |
| 28.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 4,28% | - |
| 27.03.2024 | 2,25 | 2,29 | 2,25 | 2,29 | -0,78% | 500,00 |
| 26.03.2024 | 2,29 | 2,31 | 2,29 | 2,31 | -2,21% | 400,00 |
| 25.03.2024 | 2,20 | 2,36 | 2,20 | 2,36 | 4,34% | 260,00 |
| 22.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 465,00 |
| 21.03.2024 | 2,28 | 2,36 | 2,28 | 2,30 | 2,40% | 1.752,00 |
| 20.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,09% | - |
| 19.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,81% | - |
| 18.03.2024 | 2,23 | 2,29 | 2,23 | 2,23 | 3,72% | 962,00 |
| 15.03.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 7,07% | - |
| 14.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -7,72% | - |
| 13.03.2024 | 2,10 | 2,18 | 2,10 | 2,18 | -9,63% | 965,00 |
| 12.03.2024 | 2,54 | 2,54 | 2,41 | 2,41 | -1,23% | 460,00 |
| 11.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,77% | - |
| 08.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,14% | - |
| 07.03.2024 | 2,37 | 2,45 | 2,34 | 2,45 | -19,28% | 7.375,00 |
| 06.03.2024 | 3,11 | 3,11 | 3,04 | 3,04 | -3,55% | 255,00 |
| 05.03.2024 | 2,85 | 3,25 | 2,85 | 3,15 | 2,01% | 560,00 |
| 04.03.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 5,89% | - |
| 01.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,61% | - |
| 29.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,74% | - |
| 28.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -3,61% | - |
| 27.02.2024 | 2,59 | 3,10 | 2,59 | 3,10 | 18,96% | 970,00 |
| 26.02.2024 | 2,50 | 2,61 | 2,50 | 2,61 | 1,96% | 200,00 |
| 23.02.2024 | 2,36 | 2,79 | 2,36 | 2,56 | -1,62% | 300,00 |
| 22.02.2024 | 2,45 | 2,60 | 2,45 | 2,60 | 5,44% | 440,00 |
| 21.02.2024 | 1,38 | 2,69 | 1,38 | 2,46 | 61,68% | 2.375,00 |
| 20.02.2024 | 1,42 | 1,52 | 1,42 | 1,52 | 7,40% | 2.000,00 |
| 19.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -8,39% | - |
| 16.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,50% | - |
| 15.02.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 11,40% | 1.666,00 |
| 14.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -11,60% | - |
| 13.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 13,43% | - |
| 12.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -7,63% | - |
| 09.02.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 13,91% | 100,00 |
| 08.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,03% | - |
| 07.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,16% | - |
| 06.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -6,19% | 400,00 |
| 05.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,55% | - |
| 02.02.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -5,66% | 200,00 |
| 01.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,97% | - |
| 31.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -5,61% | - |
| 30.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,78% | - |
| 29.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,06% | - |
| 26.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,39% | - |
| 25.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,06% | - |
| 24.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,86% | - |
| 23.01.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 9,58% | 653,00 |
| 22.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,42% | 250,00 |
| 19.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,01% | - |
| 18.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,63% | - |
| 17.01.2024 | 1,84 | 1,88 | 1,78 | 1,78 | -4,57% | 1.020,00 |
| 16.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,16% | - |
| 15.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,57% | - |
| 12.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,51% | - |
| 11.01.2024 | 1,95 | 2,11 | 1,95 | 1,96 | 3,66% | 3.460,00 |
| 10.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,53% | - |
| 09.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,61% | - |
| 08.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -7,02% | - |
| 05.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,37% | - |
| 04.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -8,29% | - |
| 03.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,01% | - |
| 02.01.2024 | 2,16 | 2,39 | 2,16 | 2,39 | 7,66% | 1.050,00 |
| 29.12.2023 | 2,21 | 2,22 | 2,21 | 2,22 | 3,45% | - |
| 28.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | -2,10% | - |
| 27.12.2023 | 2,07 | 2,19 | 2,07 | 2,19 | 6,31% | 2,00 |
| 22.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 2,08% | - |
| 21.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -8,02% | - |
| 20.12.2023 | 2,19 | 2,19 | 2,19 | 2,19 | -0,27% | - |
| 19.12.2023 | 2,12 | 2,20 | 2,12 | 2,20 | 1,95% | 600,00 |
| 18.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | -5,60% | - |
| 15.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | 9,48% | - |
| 14.12.2023 | 2,09 | 2,09 | 2,09 | 2,09 | 6,80% | - |
| 13.12.2023 | 1,92 | 1,96 | 1,92 | 1,96 | 0,67% | 580,00 |
| 12.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -15,34% | - |
| 11.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | 2,96% | - |
| 08.12.2023 | 2,23 | 2,23 | 2,23 | 2,23 | -4,05% | - |
| 07.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 5,16% | - |
| 06.12.2023 | 2,21 | 2,21 | 2,21 | 2,21 | -6,04% | - |
| 05.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | 0,34% | - |
| 04.12.2023 | 2,18 | 2,34 | 2,18 | 2,34 | 20,91% | 700,00 |
| 01.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -0,41% | - |
| 30.11.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 7,16% | - |
| 29.11.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -2,84% | - |