Emergent BioSolutions Inc. EBS
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$6,33-0,04 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,33 | -0,63 % | $6,41 | $6,41 | $6,24 | 614,50K |
| 2026-10-01 | $6,37 | -3,48 % | $6,56 | $6,56 | $6,29 | 811,20K |
| 2026-09-30 | $6,60 | -4,62 % | $6,88 | $6,88 | $6,56 | 760,60K |
| 2026-09-29 | $6,92 | +0,87 % | $6,82 | $7,00 | $6,75 | 745,00K |
| 2026-09-28 | $6,86 | +1,03 % | $6,75 | $6,95 | $6,60 | 682,90K |
| 2026-09-25 | $6,79 | +0,30 % | $6,79 | $6,85 | $6,67 | 631,40K |
| 2026-09-24 | $6,77 | +1,50 % | $6,60 | $6,87 | $6,56 | 914,30K |
| 2026-09-23 | $6,67 | -1,33 % | $6,73 | $6,86 | $6,58 | 1,06M |
| 2026-09-22 | $6,76 | +3,21 % | $6,61 | $6,89 | $6,54 | 1,14M |
| 2026-09-21 | $6,55 | -3,68 % | $6,80 | $6,90 | $6,48 | 1,51M |
| 2026-09-18 | $6,80 | -3,13 % | $6,98 | $7,05 | $6,77 | 1,87M |
| 2026-09-17 | $7,02 | +4,00 % | $6,84 | $7,05 | $6,80 | 1,38M |
| 2026-09-16 | $6,75 | +6,13 % | $6,40 | $6,80 | $6,39 | 1,61M |
| 2026-09-15 | $6,36 | -0,31 % | $6,36 | $6,47 | $6,23 | 1,02M |
| 2026-09-14 | $6,38 | +2,41 % | $6,21 | $6,50 | $6,18 | 684,80K |
| 2026-09-11 | $6,23 | +6,13 % | $5,98 | $6,39 | $5,88 | 1,30M |
| 2026-09-10 | $5,87 | +3,35 % | $5,59 | $5,99 | $5,50 | 2,39M |
| 2026-09-09 | $5,68 | -5,33 % | $5,96 | $6,04 | $5,61 | 1,17M |
| 2026-09-08 | $6,00 | -3,38 % | $6,15 | $6,15 | $5,96 | 703,20K |
| 2026-09-04 | $6,21 | -0,32 % | $6,26 | $6,30 | $6,14 | 998,60K |
| 2026-09-03 | $6,23 | -3,56 % | $6,56 | $6,60 | $5,97 | 1,10M |
| 2026-09-02 | $6,46 | +3,86 % | $6,23 | $6,50 | $6,23 | 1,03M |
| 2026-09-01 | $6,22 | +1,97 % | $6,16 | $6,29 | $6,00 | 972,40K |
| 2026-08-31 | $6,10 | +3,21 % | $5,88 | $6,12 | $5,80 | 1,13M |
| 2026-08-28 | $5,91 | -0,51 % | $5,96 | $6,11 | $5,88 | 1,24M |
| 2026-08-27 | $5,94 | -0,50 % | $5,98 | $6,01 | $5,75 | 1,30M |
| 2026-08-26 | $5,97 | +5,85 % | $5,56 | $6,00 | $5,55 | 1,16M |
| 2026-08-25 | $5,64 | +8,88 % | $5,20 | $5,67 | $5,20 | 1,36M |
| 2026-08-24 | $5,18 | +1,97 % | $5,02 | $5,22 | $5,00 | 871,10K |
| 2026-08-21 | $5,08 | +5,39 % | $4,79 | $5,11 | $4,75 | 1,42M |
| 2026-08-20 | $4,82 | -1,43 % | $4,88 | $4,94 | $4,58 | 1,51M |
| 2026-08-19 | $4,89 | +4,94 % | $4,81 | $4,92 | $4,74 | 1,59M |
| 2026-08-18 | $4,66 | +3,56 % | $4,46 | $4,67 | $4,46 | 746,10K |
| 2026-08-17 | $4,50 | -1,96 % | $4,50 | $4,58 | $4,43 | 695,60K |
| 2026-08-14 | $4,59 | +2,23 % | $4,50 | $4,67 | $4,45 | 1,10M |
| 2026-08-13 | $4,49 | -1,32 % | $4,52 | $4,73 | $4,45 | 1,46M |
| 2026-08-12 | $4,55 | +2,25 % | $4,42 | $4,64 | $4,38 | 1,70M |
| 2026-08-11 | $4,45 | -0,45 % | $4,47 | $4,53 | $4,37 | 1,76M |
| 2026-08-10 | $4,47 | -7,64 % | $4,72 | $4,72 | $4,36 | 4,33M |
| 2026-08-07 | $4,84 | -8,85 % | $5,40 | $5,55 | $4,81 | 3,14M |
| 2026-08-06 | $5,31 | -29,58 % | $5,95 | $5,97 | $5,06 | 4,26M |
| 2026-08-05 | $7,54 | -0,40 % | $7,64 | $7,70 | $7,52 | 729,00K |
| 2026-08-04 | $7,57 | +2,16 % | $7,46 | $7,63 | $7,35 | 489,00K |
| 2026-08-03 | $7,41 | +2,63 % | $7,38 | $7,42 | $7,20 | 441,00K |
| 2026-07-31 | $7,22 | -0,55 % | $7,28 | $7,32 | $7,05 | 487,20K |
| 2026-07-30 | $7,26 | -1,22 % | $7,32 | $7,45 | $7,19 | 472,20K |
| 2026-07-29 | $7,35 | +0,55 % | $7,25 | $7,46 | $7,19 | 572,60K |
| 2026-07-28 | $7,31 | -0,27 % | $7,34 | $7,43 | $7,21 | 575,90K |
| 2026-07-27 | $7,33 | +0,96 % | $7,36 | $7,50 | $7,29 | 634,60K |
| 2026-07-24 | $7,26 | -3,20 % | $7,51 | $7,65 | $7,24 | 553,90K |
| 2026-07-23 | $7,50 | -1,06 % | $7,50 | $7,60 | $7,46 | 661,20K |
| 2026-07-22 | $7,58 | -0,92 % | $7,65 | $7,73 | $7,56 | 389,70K |
| 2026-07-21 | $7,65 | -0,52 % | $7,62 | $7,67 | $7,56 | 440,80K |
| 2026-07-20 | $7,69 | +0,79 % | $7,57 | $7,71 | $7,49 | 579,50K |
| 2026-07-17 | $7,63 | -0,78 % | $7,49 | $7,67 | $7,49 | 604,30K |
| 2026-07-16 | $7,69 | -2,53 % | $7,85 | $7,92 | $7,63 | 846,90K |
| 2026-07-15 | $7,89 | +5,20 % | $7,52 | $7,92 | $7,42 | 861,70K |
| 2026-07-14 | $7,50 | -6,37 % | $7,95 | $8,01 | $7,39 | 1,20M |
| 2026-07-13 | $8,01 | -0,50 % | $7,97 | $8,15 | $7,94 | 675,70K |
| 2026-07-10 | $8,05 | -1,59 % | $8,20 | $8,23 | $7,93 | 1,21M |
| 2026-07-09 | $8,18 | +0,49 % | $8,14 | $8,37 | $8,04 | 644,20K |
| 2026-07-08 | $8,14 | -1,81 % | $8,13 | $8,28 | $8,04 | 847,80K |
| 2026-07-07 | $8,29 | +1,34 % | $8,29 | $8,43 | $8,17 | 675,40K |
| 2026-07-06 | $8,18 | -1,21 % | $8,24 | $8,30 | $8,16 | 610,70K |
| 2026-07-02 | $8,28 | 0,00 % | $8,39 | $8,53 | $8,12 | 576,00K |
| 2026-07-01 | $8,28 | -1,19 % | $8,31 | $8,63 | $8,27 | 555,40K |
| 2026-06-30 | $8,38 | -0,95 % | $8,39 | $8,52 | $8,22 | 730,50K |
| 2026-06-29 | $8,46 | -0,82 % | $8,55 | $8,59 | $8,31 | 694,90K |
| 2026-06-26 | $8,53 | +6,89 % | $7,95 | $8,53 | $7,95 | 2,12M |
| 2026-06-25 | $7,98 | -5,34 % | $8,38 | $8,45 | $7,85 | 971,10K |
| 2026-06-24 | $8,43 | +5,24 % | $8,03 | $8,54 | $8,03 | 891,80K |
| 2026-06-23 | $8,01 | +2,04 % | $7,80 | $8,07 | $7,80 | 838,60K |
| 2026-06-22 | $7,85 | -1,88 % | $8,14 | $8,26 | $7,83 | 1,56M |
| 2026-06-18 | $8,00 | -1,72 % | $8,22 | $8,32 | $7,90 | 2,23M |
| 2026-06-17 | $8,14 | +5,03 % | $7,83 | $8,29 | $7,83 | 990,50K |
| 2026-06-16 | $7,75 | -6,51 % | $8,29 | $8,34 | $7,58 | 1,82M |
| 2026-06-15 | $8,29 | -0,36 % | $8,46 | $8,49 | $8,23 | 688,70K |
| 2026-06-12 | $8,32 | -0,83 % | $8,33 | $8,47 | $8,27 | 476,70K |
| 2026-06-11 | $8,39 | +1,82 % | $8,23 | $8,49 | $8,11 | 678,00K |
| 2026-06-10 | $8,24 | +3,65 % | $7,90 | $8,25 | $7,88 | 780,40K |
| 2026-06-09 | $7,95 | -0,63 % | $8,00 | $8,16 | $7,56 | 818,30K |
| 2026-06-08 | $8,00 | -0,87 % | $8,21 | $8,33 | $7,99 | 605,40K |
| 2026-06-05 | $8,07 | -4,38 % | $8,38 | $8,51 | $7,95 | 701,60K |
| 2026-06-04 | $8,44 | +6,43 % | $8,03 | $8,49 | $8,03 | 935,60K |
| 2026-06-03 | $7,93 | -3,41 % | $8,20 | $8,31 | $7,69 | 1,04M |
| 2026-06-02 | $8,21 | -3,30 % | $8,42 | $8,47 | $8,13 | 802,40K |
| 2026-06-01 | $8,49 | -6,91 % | $9,00 | $9,00 | $8,49 | 852,30K |
| 2026-05-29 | $9,12 | -0,65 % | $9,21 | $9,37 | $9,11 | 1,16M |
| 2026-05-28 | $9,18 | +2,00 % | $8,90 | $9,40 | $8,78 | 880,10K |
| 2026-05-27 | $9,00 | -1,42 % | $9,22 | $9,34 | $8,97 | 821,10K |