Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 92,70 | 96,98 | 92,70 | 95,96 | -1,22% | - |
| 25.02.2021 | 97,56 | 97,56 | 97,14 | 97,14 | -1,88% | - |
| 24.02.2021 | 98,25 | 99,37 | 96,33 | 99,00 | 5,55% | - |
| 23.02.2021 | 91,89 | 93,85 | 89,07 | 93,80 | -4,20% | - |
| 22.02.2021 | 98,98 | 100,00 | 97,04 | 97,91 | -5,16% | - |
| 19.02.2021 | 106,17 | 108,54 | 102,21 | 103,24 | -11,92% | - |
| 18.02.2021 | 116,09 | 118,85 | 116,08 | 117,21 | -4,31% | - |
| 17.02.2021 | 121,22 | 123,23 | 118,79 | 122,50 | -0,95% | - |
| 16.02.2021 | 126,53 | 126,53 | 122,20 | 123,67 | -1,32% | - |
| 12.02.2021 | 124,41 | 125,81 | 123,48 | 125,32 | 1,46% | - |
| 11.02.2021 | 121,42 | 124,29 | 119,96 | 123,52 | 2,81% | - |
| 10.02.2021 | 118,24 | 121,43 | 117,10 | 120,14 | 0,43% | - |
| 09.02.2021 | 124,48 | 126,32 | 118,27 | 119,62 | -3,17% | - |
| 08.02.2021 | 119,90 | 124,10 | 119,30 | 123,54 | 5,06% | - |
| 05.02.2021 | 114,16 | 117,94 | 113,85 | 117,58 | 0,92% | - |
| 04.02.2021 | 113,93 | 116,66 | 113,83 | 116,51 | -1,02% | - |
| 03.02.2021 | 116,55 | 119,23 | 114,70 | 117,71 | 0,82% | - |
| 02.02.2021 | 115,68 | 117,17 | 113,54 | 116,76 | 1,14% | - |
| 01.02.2021 | 109,39 | 119,39 | 108,41 | 115,44 | 7,67% | - |
| 29.01.2021 | 108,82 | 109,06 | 106,00 | 107,22 | -1,29% | - |
| 28.01.2021 | 108,62 | 108,62 | 108,62 | 108,62 | 1,13% | - |
| 27.01.2021 | 107,44 | 108,67 | 105,43 | 107,41 | -1,59% | - |
| 26.01.2021 | 0,00 | 109,70 | 0,00 | 109,15 | 2,58% | - |
| 25.01.2021 | 106,68 | 106,89 | 104,45 | 106,40 | -0,59% | - |
| 22.01.2021 | 107,67 | 108,47 | 105,93 | 107,03 | -2,59% | - |
| 21.01.2021 | 106,88 | 110,51 | 106,60 | 109,88 | 1,61% | - |
| 20.01.2021 | 106,92 | 108,14 | 106,03 | 108,14 | 1,35% | - |
| 19.01.2021 | 108,24 | 109,17 | 106,16 | 106,70 | 0,32% | - |
| 15.01.2021 | 105,90 | 108,06 | 104,78 | 106,36 | 0,63% | - |
| 14.01.2021 | 108,30 | 108,71 | 105,04 | 105,69 | -1,64% | - |
| 13.01.2021 | 106,87 | 110,59 | 106,82 | 107,46 | 4,01% | - |
| 12.01.2021 | 103,00 | 104,03 | 101,94 | 103,31 | 4,37% | - |
| 11.01.2021 | 98,53 | 99,36 | 97,46 | 98,98 | 1,48% | - |
| 08.01.2021 | 96,85 | 97,99 | 95,29 | 97,54 | -3,49% | - |
| 07.01.2021 | 100,97 | 102,13 | 99,38 | 101,07 | 3,49% | - |
| 06.01.2021 | 96,85 | 100,33 | 95,62 | 97,66 | 0,58% | - |
| 05.01.2021 | 95,56 | 98,00 | 95,07 | 97,10 | 4,18% | - |
| 04.01.2021 | 91,93 | 93,60 | 89,67 | 93,20 | 3,62% | - |
| 31.12.2020 | 90,41 | 91,56 | 88,83 | 89,94 | -2,97% | - |
| 30.12.2020 | 92,68 | 93,43 | 91,56 | 92,69 | 2,91% | - |
| 29.12.2020 | 91,21 | 92,07 | 89,58 | 90,07 | -1,53% | - |
| 28.12.2020 | 92,25 | 93,88 | 91,14 | 91,47 | -2,14% | - |
| 24.12.2020 | 94,98 | 96,21 | 93,28 | 93,47 | -1,78% | - |
| 23.12.2020 | 93,09 | 95,58 | 93,09 | 95,16 | -1,01% | - |
| 22.12.2020 | 94,83 | 96,18 | 94,27 | 96,13 | 2,63% | - |
| 21.12.2020 | 92,46 | 93,67 | 91,65 | 93,67 | -7,66% | - |
| 18.12.2020 | 95,65 | 101,44 | 95,51 | 101,44 | 13,89% | - |
| 17.12.2020 | 90,78 | 95,25 | 89,07 | 89,07 | -11,15% | - |
| 16.12.2020 | 91,56 | 100,25 | 91,41 | 100,25 | 12,19% | - |
| 15.12.2020 | 87,62 | 89,62 | 86,39 | 89,35 | 2,63% | - |
| 14.12.2020 | 86,73 | 89,02 | 84,86 | 87,06 | 2,11% | - |
| 11.12.2020 | 83,33 | 85,27 | 76,01 | 85,27 | 2,31% | - |
| 10.12.2020 | 81,63 | 83,56 | 81,04 | 83,34 | 1,31% | - |
| 09.12.2020 | 83,73 | 84,58 | 78,87 | 82,26 | -4,28% | - |
| 08.12.2020 | 82,98 | 97,85 | 82,41 | 85,94 | 0,04% | - |
| 07.12.2020 | 84,70 | 85,91 | 81,97 | 85,91 | -7,42% | - |
| 04.12.2020 | 82,48 | 92,80 | 80,74 | 92,80 | 13,77% | - |
| 03.12.2020 | 82,42 | 84,53 | 81,57 | 81,57 | -0,67% | - |
| 02.12.2020 | 81,70 | 85,42 | 80,81 | 82,12 | -0,41% | - |
| 01.12.2020 | 83,13 | 85,09 | 81,56 | 82,46 | -0,76% | - |
| 30.11.2020 | 82,24 | 83,15 | 80,99 | 83,09 | -0,42% | - |
| 27.11.2020 | 81,63 | 85,31 | 80,92 | 83,44 | 2,71% | - |
| 25.11.2020 | 79,87 | 81,78 | 78,58 | 81,23 | 2,29% | - |
| 24.11.2020 | 79,16 | 80,18 | 78,76 | 79,41 | -0,04% | - |
| 23.11.2020 | 80,83 | 82,14 | 77,80 | 79,45 | -3,87% | - |
| 20.11.2020 | 81,67 | 82,98 | 81,36 | 82,65 | 0,63% | - |
| 19.11.2020 | 80,23 | 82,13 | 80,23 | 82,13 | 1,53% | - |
| 18.11.2020 | 82,41 | 83,78 | 80,45 | 80,89 | -6,79% | - |
| 17.11.2020 | 85,35 | 87,43 | 84,33 | 86,78 | 0,16% | - |
| 16.11.2020 | 86,01 | 87,20 | 85,29 | 86,65 | -0,55% | - |
| 13.11.2020 | 85,85 | 87,52 | 84,93 | 87,12 | 2,11% | - |
| 12.11.2020 | 85,65 | 91,54 | 84,34 | 85,32 | -3,68% | - |
| 11.11.2020 | 90,19 | 90,19 | 87,91 | 88,58 | 1,07% | - |
| 10.11.2020 | 87,85 | 89,11 | 0,00 | 87,65 | -2,44% | - |
| 09.11.2020 | 0,00 | 95,50 | 0,00 | 89,84 | -2,79% | - |
| 06.11.2020 | 93,13 | 95,97 | 91,96 | 92,42 | -4,74% | - |
| 05.11.2020 | 96,43 | 98,02 | 95,88 | 97,01 | -1,25% | - |
| 04.11.2020 | 97,36 | 99,76 | 96,94 | 98,24 | 5,77% | - |
| 03.11.2020 | 92,03 | 93,39 | 89,81 | 92,89 | 3,23% | - |
| 02.11.2020 | 91,17 | 91,66 | 0,00 | 89,98 | 0,89% | - |
| 30.10.2020 | 90,39 | 91,08 | 88,56 | 89,19 | -2,08% | - |
| 29.10.2020 | 91,41 | 91,79 | 88,82 | 91,08 | -0,37% | - |
| 28.10.2020 | 92,76 | 93,10 | 90,34 | 91,41 | -1,93% | - |
| 27.10.2020 | 95,87 | 96,46 | 93,21 | 93,21 | -2,09% | - |
| 26.10.2020 | 96,25 | 96,97 | 93,80 | 95,19 | -0,85% | - |
| 23.10.2020 | 98,03 | 100,28 | 95,85 | 96,01 | -2,31% | - |
| 22.10.2020 | 95,48 | 98,35 | 95,06 | 98,29 | 7,52% | - |
| 21.10.2020 | 95,16 | 97,14 | 91,41 | 91,41 | -7,02% | - |
| 20.10.2020 | 96,94 | 98,32 | 93,63 | 98,32 | 2,96% | - |
| 19.10.2020 | 97,35 | 98,50 | 95,49 | 95,49 | -2,37% | - |
| 16.10.2020 | 99,03 | 99,79 | 97,28 | 97,81 | -3,12% | - |
| 15.10.2020 | 97,57 | 100,96 | 96,29 | 100,96 | 3,63% | - |
| 14.10.2020 | 98,85 | 99,15 | 96,23 | 97,43 | 1,36% | - |
| 13.10.2020 | 99,57 | 101,60 | 95,69 | 96,12 | -13,70% | - |
| 12.10.2020 | 111,38 | 111,38 | 111,38 | 111,38 | 1,82% | - |
| 09.10.2020 | 108,88 | 109,68 | 106,61 | 109,39 | -1,04% | - |
| 08.10.2020 | 108,21 | 110,80 | 107,10 | 110,53 | 1,63% | - |
| 07.10.2020 | 114,93 | 114,96 | 107,56 | 108,76 | -2,57% | - |
| 06.10.2020 | 111,63 | 111,63 | 111,63 | 111,63 | 8,05% | - |
| 05.10.2020 | 102,98 | 106,22 | 102,98 | 103,31 | 2,81% | - |