Börse:
30,215€
-3,36%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
29,960€
Ask:
30,470€
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 31,08 | 32,22 | 30,71 | 31,12 | -0,46% | - |
| 05.08.2022 | 32,16 | 32,21 | 30,97 | 31,27 | -1,84% | 583,00 |
| 04.08.2022 | 30,10 | 31,85 | 29,91 | 31,85 | 6,79% | 156,00 |
| 03.08.2022 | 29,15 | 30,80 | 29,15 | 29,83 | 0,42% | 305,00 |
| 02.08.2022 | 32,02 | 33,27 | 27,00 | 29,70 | -11,34% | 1.336,00 |
| 01.08.2022 | 34,79 | 34,79 | 33,26 | 33,50 | -1,38% | 833,00 |
| 29.07.2022 | 34,57 | 34,57 | 33,97 | 33,97 | -1,74% | 400,00 |
| 28.07.2022 | 34,57 | 34,57 | 34,57 | 34,57 | -0,20% | 47,00 |
| 27.07.2022 | 34,51 | 35,06 | 34,00 | 34,64 | 1,57% | 641,00 |
| 26.07.2022 | 33,54 | 34,17 | 32,35 | 34,11 | 6,58% | 1.373,00 |
| 25.07.2022 | 32,00 | 35,00 | 31,50 | 32,00 | 5,58% | 2.200,00 |
| 21.07.2022 | 30,80 | 30,80 | 30,31 | 30,31 | -4,14% | 147,00 |
| 20.07.2022 | 31,62 | 31,62 | 31,62 | 31,62 | 8,98% | 70,00 |
| 14.07.2022 | 29,80 | 29,80 | 29,02 | 29,02 | -5,18% | 75,00 |
| 13.07.2022 | 30,60 | 30,60 | 30,60 | 30,60 | -1,39% | 35,00 |
| 12.07.2022 | 31,03 | 31,03 | 31,03 | 31,03 | -6,34% | 330,00 |
| 11.07.2022 | 33,13 | 33,13 | 33,13 | 33,13 | 0,64% | 242,00 |
| 08.07.2022 | 33,01 | 33,01 | 32,92 | 32,92 | 1,67% | 200,00 |
| 07.07.2022 | 32,38 | 32,38 | 32,38 | 32,38 | 0,43% | 30,00 |
| 06.07.2022 | 32,56 | 32,56 | 32,24 | 32,24 | 2,06% | 145,00 |
| 05.07.2022 | 31,39 | 31,59 | 31,39 | 31,59 | 7,23% | 130,00 |
| 30.06.2022 | 29,46 | 29,46 | 29,46 | 29,46 | 0,17% | 174,00 |
| 29.06.2022 | 30,10 | 30,10 | 29,41 | 29,41 | -1,37% | 58,00 |
| 28.06.2022 | 30,19 | 30,19 | 29,82 | 29,82 | -3,09% | 110,00 |
| 27.06.2022 | 31,16 | 31,16 | 30,46 | 30,77 | 0,15% | 476,00 |
| 24.06.2022 | 30,68 | 30,73 | 30,68 | 30,73 | 8,19% | 90,00 |
| 23.06.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -0,98% | 40,00 |
| 22.06.2022 | 27,19 | 28,68 | 27,19 | 28,68 | 4,12% | 156,00 |
| 20.06.2022 | 27,55 | 27,55 | 27,55 | 27,55 | 2,59% | 40,00 |
| 17.06.2022 | 26,33 | 26,85 | 26,33 | 26,85 | 3,99% | 12,00 |
| 16.06.2022 | 26,87 | 26,87 | 25,82 | 25,82 | -4,01% | 120,00 |
| 15.06.2022 | 26,58 | 26,90 | 26,35 | 26,90 | 1,51% | 537,00 |
| 14.06.2022 | 27,00 | 27,00 | 26,50 | 26,50 | -2,02% | 150,00 |
| 13.06.2022 | 29,50 | 29,50 | 27,05 | 27,05 | -5,57% | 515,00 |
| 10.06.2022 | 29,76 | 29,76 | 28,63 | 28,64 | -4,87% | 643,00 |
| 09.06.2022 | 29,71 | 30,11 | 29,67 | 30,11 | -0,20% | 107,00 |
| 08.06.2022 | 29,95 | 30,17 | 29,95 | 30,17 | -0,12% | 81,00 |
| 07.06.2022 | 28,77 | 30,20 | 27,99 | 30,20 | 4,84% | 1.820,00 |
| 06.06.2022 | 30,35 | 31,04 | 28,81 | 28,81 | -5,28% | 660,00 |
| 03.06.2022 | 30,36 | 30,41 | 30,36 | 30,41 | -0,02% | 325,00 |
| 02.06.2022 | 30,68 | 30,68 | 29,46 | 30,42 | 2,01% | 602,00 |
| 01.06.2022 | 30,64 | 30,64 | 29,66 | 29,82 | -2,76% | 1.019,00 |
| 31.05.2022 | 33,68 | 33,68 | 30,66 | 30,66 | -7,96% | 783,00 |
| 30.05.2022 | 32,93 | 33,31 | 31,99 | 33,31 | 2,54% | 246,00 |
| 27.05.2022 | 29,71 | 32,63 | 29,71 | 32,49 | 8,83% | 1.346,00 |
| 26.05.2022 | 31,73 | 32,20 | 29,85 | 29,85 | -4,25% | 808,00 |
| 25.05.2022 | 31,36 | 32,50 | 30,76 | 31,18 | 0,11% | 888,00 |
| 24.05.2022 | 34,89 | 34,99 | 30,75 | 31,14 | -9,74% | 5.200,00 |
| 23.05.2022 | 37,00 | 39,72 | 34,45 | 34,50 | 3,92% | 26.659,00 |
| 20.05.2022 | 33,00 | 35,00 | 32,00 | 33,20 | 11,20% | 19.959,00 |
| 19.05.2022 | 27,15 | 30,52 | 27,10 | 29,86 | 8,37% | 111,00 |
| 18.05.2022 | 28,30 | 28,57 | 27,55 | 27,55 | -0,76% | 1.200,00 |
| 17.05.2022 | 27,74 | 27,76 | 27,74 | 27,76 | -1,25% | 195,00 |
| 16.05.2022 | 27,59 | 28,11 | 27,59 | 28,11 | 0,52% | 71,00 |
| 13.05.2022 | 27,63 | 27,97 | 27,63 | 27,97 | 1,75% | 115,00 |
| 12.05.2022 | 27,49 | 27,49 | 27,49 | 27,49 | 2,56% | 370,00 |
| 11.05.2022 | 28,88 | 28,88 | 26,80 | 26,80 | -6,88% | 42,00 |
| 09.05.2022 | 29,50 | 29,50 | 28,78 | 28,78 | -2,84% | 203,00 |
| 06.05.2022 | 29,62 | 29,62 | 29,62 | 29,62 | -1,27% | 23,00 |
| 05.05.2022 | 30,00 | 30,00 | 30,00 | 30,00 | -2,45% | 25,00 |
| 04.05.2022 | 31,00 | 31,00 | 30,76 | 30,76 | -4,74% | 650,00 |
| 03.05.2022 | 32,29 | 32,29 | 32,29 | 32,29 | -6,66% | 30,00 |
| 27.04.2022 | 34,59 | 34,59 | 34,59 | 34,59 | -1,10% | 18,00 |
| 22.04.2022 | 36,16 | 36,16 | 34,98 | 34,98 | -7,51% | 214,00 |
| 11.04.2022 | 37,82 | 37,82 | 37,82 | 37,82 | -3,09% | 25,00 |
| 08.04.2022 | 39,12 | 39,21 | 39,02 | 39,02 | -0,94% | 112,00 |
| 07.04.2022 | 39,57 | 39,57 | 39,39 | 39,39 | -1,10% | 607,00 |
| 05.04.2022 | 39,83 | 39,83 | 39,83 | 39,83 | 6,98% | 19,00 |
| 31.03.2022 | 37,23 | 37,23 | 37,23 | 37,23 | -4,56% | 150,00 |
| 25.03.2022 | 39,19 | 39,19 | 39,01 | 39,01 | 2,98% | 154,00 |
| 22.03.2022 | 37,88 | 37,88 | 37,88 | 37,88 | -2,35% | 12,00 |
| 21.03.2022 | 38,80 | 38,80 | 38,79 | 38,79 | 9,79% | 80,00 |
| 16.03.2022 | 35,33 | 35,33 | 35,33 | 35,33 | 4,03% | 290,00 |
| 11.03.2022 | 35,00 | 35,00 | 33,96 | 33,96 | -10,13% | 80,00 |
| 09.03.2022 | 38,26 | 38,26 | 37,79 | 37,79 | 0,37% | 101,00 |
| 08.03.2022 | 37,65 | 37,65 | 37,65 | 37,65 | -0,50% | 26,00 |
| 07.03.2022 | 37,84 | 37,84 | 37,84 | 37,84 | 0,21% | 15,00 |
| 04.03.2022 | 37,63 | 37,76 | 36,59 | 37,76 | -1,56% | 772,00 |
| 03.03.2022 | 39,15 | 39,15 | 38,36 | 38,36 | -2,52% | 280,00 |
| 02.03.2022 | 39,35 | 39,35 | 39,35 | 39,35 | 7,87% | 14,00 |
| 01.03.2022 | 37,13 | 37,13 | 36,48 | 36,48 | 0,30% | 110,00 |
| 25.02.2022 | 36,37 | 36,37 | 36,37 | 36,37 | -1,17% | 14,00 |
| 24.02.2022 | 36,55 | 36,83 | 36,55 | 36,80 | 0,16% | 77,00 |
| 22.02.2022 | 36,28 | 36,74 | 36,03 | 36,74 | 0,00% | 333,00 |
| 18.02.2022 | 37,43 | 37,43 | 36,74 | 36,74 | -3,37% | 333,00 |
| 10.02.2022 | 38,02 | 38,02 | 38,02 | 38,02 | -3,31% | 40,00 |
| 09.02.2022 | 39,27 | 39,32 | 39,27 | 39,32 | -0,88% | 65,00 |
| 03.02.2022 | 39,67 | 39,67 | 39,67 | 39,67 | -1,88% | 7,00 |
| 02.02.2022 | 41,58 | 41,58 | 39,95 | 40,43 | -2,81% | 44,00 |
| 31.01.2022 | 41,60 | 41,60 | 41,60 | 41,60 | 4,50% | 150,00 |
| 28.01.2022 | 39,81 | 39,81 | 39,81 | 39,81 | -1,39% | 2,00 |
| 24.01.2022 | 41,68 | 41,68 | 40,37 | 40,37 | -2,13% | 43,00 |
| 21.01.2022 | 41,25 | 41,25 | 41,25 | 41,25 | 1,10% | 300,00 |
| 20.01.2022 | 40,80 | 40,80 | 40,80 | 40,80 | -0,46% | 70,00 |
| 19.01.2022 | 40,99 | 40,99 | 40,99 | 40,99 | -9,75% | 55,00 |
| 18.01.2022 | 45,00 | 45,42 | 43,55 | 45,42 | -0,15% | 564,00 |
| 17.01.2022 | 45,49 | 45,49 | 45,49 | 45,49 | 4,57% | 4,00 |
| 14.01.2022 | 43,50 | 43,50 | 43,50 | 43,50 | -0,80% | 50,00 |
| 13.01.2022 | 43,92 | 43,92 | 43,85 | 43,85 | 0,44% | 21,00 |
| 10.01.2022 | 43,60 | 43,66 | 43,60 | 43,66 | -0,09% | 251,00 |