Emergent Biosolutions

EBS
🏛️ 독일 →
7.52
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.04 11.04 11.04 11.04 0.0M
2022-12-29 10.97 10.97 10.97 10.97 0.0M
2022-12-28 10.45 10.45 10.44 10.44 0.0M
2022-12-27 10.10 10.14 10.10 10.14 0.0M
2022-12-23 10.25 10.35 10.25 10.35 0.0M
2022-12-22 10.78 10.78 10.73 10.73 0.0M
2022-12-15 11.17 11.17 10.48 10.48 0.0M
2022-12-14 11.20 11.20 11.20 11.20 0.0M
2022-12-13 11.24 11.24 11.24 11.24 0.0M
2022-12-12 11.44 11.44 11.44 11.44 0.0M
2022-12-08 11.64 11.64 11.64 11.64 0.0M
2022-12-07 11.96 11.96 11.95 11.95 0.0M
2022-12-06 12.17 12.38 11.32 11.32 0.0M
2022-12-05 11.61 11.61 11.25 11.25 0.0M
2022-12-01 11.88 11.88 11.60 11.60 0.0M
2022-11-30 11.24 11.24 11.24 11.24 0.0M
2022-11-28 11.35 11.35 11.35 11.35 0.0M
2022-11-25 11.32 11.32 11.32 11.32 0.0M
2022-11-23 11.75 11.75 11.40 11.57 0.0M
2022-11-22 11.71 11.71 11.50 11.50 0.0M
2022-11-18 11.90 11.90 11.90 11.90 0.0M
2022-11-16 12.77 12.77 12.50 12.50 0.0M
2022-11-15 13.09 13.27 13.06 13.27 0.0M
2022-11-14 15.17 15.17 14.50 14.50 0.0M
2022-11-10 12.82 14.59 12.82 14.13 0.0M
2022-11-09 18.45 18.45 12.33 12.83 0.0M
2022-11-08 19.59 19.59 19.59 19.59 0.0M
2022-11-07 20.20 20.32 19.93 20.32 0.0M
2022-11-04 19.82 19.82 19.82 19.82 0.0M
2022-11-03 20.06 20.06 20.06 20.06 0.0M
2022-11-01 21.18 21.30 21.18 21.30 0.0M
2022-10-27 21.04 21.04 21.04 21.04 0.0M
2022-10-26 19.57 21.51 19.57 21.29 0.0M
2022-10-25 19.28 19.28 19.28 19.28 0.0M
2022-10-19 19.83 19.83 19.83 19.83 0.0M
2022-10-17 20.38 20.38 20.38 20.38 0.0M
2022-10-13 19.70 19.70 19.70 19.70 0.0M
2022-10-11 20.18 20.18 20.18 20.18 0.0M
2022-10-07 21.01 21.01 19.90 19.90 0.0M
2022-10-05 20.59 20.59 20.59 20.59 0.0M
2022-10-04 21.40 21.40 21.40 21.40 0.0M
2022-10-03 21.32 21.42 21.32 21.42 0.0M
2022-09-30 21.69 21.69 21.69 21.69 0.0M
2022-09-28 21.43 21.43 21.43 21.43 0.0M
2022-09-26 21.50 21.91 21.50 21.91 0.0M
2022-09-23 21.06 21.11 21.06 21.11 0.0M
2022-09-22 21.77 21.77 21.77 21.77 0.0M
2022-09-20 22.56 22.56 22.56 22.56 0.0M
2022-09-19 22.50 22.50 22.50 22.50 0.0M
2022-09-16 23.04 23.04 23.04 23.04 0.0M
2022-09-15 22.77 23.10 22.77 23.10 0.0M
2022-09-13 23.71 23.71 23.71 23.71 0.0M
2022-09-09 22.80 24.22 22.80 24.22 0.0M
2022-09-07 22.23 22.23 22.23 22.23 0.0M
2022-09-06 22.50 22.50 22.47 22.47 0.0M
2022-09-02 23.53 23.53 23.53 23.53 0.0M
2022-09-01 23.40 23.55 23.00 23.55 0.0M
2022-08-31 24.03 24.03 24.03 24.03 0.0M
2022-08-30 24.56 24.64 24.56 24.64 0.0M
2022-08-29 25.01 25.01 24.79 24.79 0.0M
2022-08-26 26.77 26.77 26.32 26.32 0.0M
2022-08-25 27.43 27.43 27.43 27.43 0.0M
2022-08-24 27.28 27.28 27.28 27.28 0.0M
2022-08-22 27.80 27.80 27.30 27.30 0.0M
2022-08-19 27.76 27.76 27.76 27.76 0.0M
2022-08-18 27.85 27.85 27.85 27.85 0.0M
2022-08-17 28.77 28.77 28.10 28.10 0.0M
2022-08-16 29.86 29.95 29.20 29.20 0.0M
2022-08-15 29.34 29.34 29.34 29.34 0.0M
2022-08-11 29.76 29.76 29.20 29.20 0.0M
2022-08-09 29.86 29.86 28.84 28.84 0.0M
2022-08-08 31.26 31.26 30.20 30.20 0.0M
2022-08-05 32.16 32.21 30.97 31.27 0.0M
2022-08-04 30.10 31.85 29.91 31.85 0.0M
2022-08-03 29.15 30.80 29.15 29.83 0.0M
2022-08-02 32.02 33.27 27.00 29.70 0.0M
2022-08-01 34.79 34.79 33.26 33.50 0.0M
2022-07-29 34.57 34.57 33.97 33.97 0.0M
2022-07-28 34.57 34.57 34.57 34.57 0.0M
2022-07-27 34.51 35.06 34.00 34.64 0.0M
2022-07-26 33.54 34.17 32.35 34.11 0.0M
2022-07-25 32.00 35.00 31.50 32.00 0.0M
2022-07-21 30.80 30.80 30.31 30.31 0.0M
2022-07-20 31.62 31.62 31.62 31.62 0.0M
2022-07-14 29.80 29.80 29.02 29.02 0.0M
2022-07-13 30.60 30.60 30.60 30.60 0.0M
2022-07-12 31.03 31.03 31.03 31.03 0.0M
2022-07-11 33.13 33.13 33.13 33.13 0.0M
2022-07-08 33.01 33.01 32.92 32.92 0.0M
2022-07-07 32.38 32.38 32.38 32.38 0.0M
2022-07-06 32.56 32.56 32.24 32.24 0.0M
2022-07-05 31.39 31.59 31.39 31.59 0.0M
2022-06-30 29.46 29.46 29.46 29.46 0.0M
2022-06-29 30.10 30.10 29.41 29.41 0.0M
2022-06-28 30.19 30.19 29.82 29.82 0.0M
2022-06-27 31.16 31.16 30.46 30.77 0.0M
2022-06-24 30.68 30.73 30.68 30.73 0.0M
2022-06-23 28.40 28.40 28.40 28.40 0.0M
2022-06-22 27.19 28.68 27.19 28.68 0.0M
2022-06-20 27.55 27.55 27.55 27.55 0.0M
2022-06-17 26.33 26.85 26.33 26.85 0.0M
2022-06-16 26.87 26.87 25.82 25.82 0.0M
2022-06-15 26.58 26.90 26.35 26.90 0.0M
2022-06-14 27.00 27.00 26.50 26.50 0.0M
2022-06-13 29.50 29.50 27.05 27.05 0.0M
2022-06-10 29.76 29.76 28.63 28.64 0.0M
2022-06-09 29.71 30.11 29.67 30.11 0.0M
2022-06-08 29.95 30.17 29.95 30.17 0.0M
2022-06-07 28.77 30.20 27.99 30.20 0.0M
2022-06-06 30.35 31.04 28.81 28.81 0.0M
2022-06-03 30.36 30.41 30.36 30.41 0.0M
2022-06-02 30.68 30.68 29.46 30.42 0.0M
2022-06-01 30.64 30.64 29.66 29.82 0.0M
2022-05-31 33.68 33.68 30.66 30.66 0.0M
2022-05-30 32.93 33.31 31.99 33.31 0.0M
2022-05-27 29.71 32.63 29.71 32.49 0.0M
2022-05-26 31.73 32.20 29.85 29.85 0.0M
2022-05-25 31.36 32.50 30.76 31.18 0.0M
2022-05-24 34.89 34.99 30.75 31.14 0.0M
2022-05-23 37.00 39.72 34.45 34.50 0.0M
2022-05-20 33.00 35.00 32.00 33.20 0.0M
2022-05-19 27.15 30.52 27.10 29.86 0.0M
2022-05-18 28.30 28.57 27.55 27.55 0.0M
2022-05-17 27.74 27.76 27.74 27.76 0.0M
2022-05-16 27.59 28.11 27.59 28.11 0.0M
2022-05-13 27.63 27.97 27.63 27.97 0.0M
2022-05-12 27.49 27.49 27.49 27.49 0.0M
2022-05-11 28.88 28.88 26.80 26.80 0.0M
2022-05-09 29.50 29.50 28.78 28.78 0.0M
2022-05-06 29.62 29.62 29.62 29.62 0.0M
2022-05-05 30.00 30.00 30.00 30.00 0.0M
2022-05-04 31.00 31.00 30.76 30.76 0.0M
2022-05-03 32.29 32.29 32.29 32.29 0.0M
2022-04-27 34.59 34.59 34.59 34.59 0.0M
2022-04-25 34.48 34.48 34.48 34.48 0.0M
2022-04-22 36.16 36.16 34.98 34.98 0.0M
2022-04-11 37.81 37.81 37.81 37.81 0.0M
2022-04-08 39.12 39.20 39.02 39.02 0.0M
2022-04-07 39.57 39.57 39.39 39.39 0.0M
2022-04-05 39.83 39.83 39.83 39.83 0.0M
2022-03-31 37.23 37.23 37.23 37.23 0.0M
2022-03-25 39.19 39.19 39.01 39.01 0.0M
2022-03-22 37.88 37.88 37.88 37.88 0.0M
2022-03-21 38.80 38.80 38.79 38.79 0.0M
2022-03-16 35.33 35.33 35.33 35.33 0.0M
2022-03-11 35.00 35.00 33.96 33.96 0.0M
2022-03-09 38.26 38.26 37.79 37.79 0.0M
2022-03-08 37.65 37.65 37.65 37.65 0.0M
2022-03-07 37.84 37.84 37.84 37.84 0.0M
2022-03-04 37.63 37.76 36.59 37.76 0.0M
2022-03-03 39.15 39.15 38.36 38.36 0.0M
2022-03-02 39.35 39.35 39.35 39.35 0.0M
2022-03-01 37.13 37.13 36.48 36.48 0.0M
2022-02-25 36.37 36.37 36.37 36.37 0.0M
2022-02-24 36.55 36.83 36.55 36.80 0.0M
2022-02-22 36.28 36.74 36.03 36.74 0.0M
2022-02-18 37.43 37.43 36.74 36.74 0.0M
2022-02-10 38.02 38.02 38.02 38.02 0.0M
2022-02-09 39.27 39.32 39.27 39.32 0.0M
2022-02-03 39.67 39.67 39.67 39.67 0.0M
2022-02-02 41.58 41.58 39.95 40.43 0.0M
2022-01-31 41.60 41.60 41.60 41.60 0.0M
2022-01-28 39.81 39.81 39.81 39.81 0.0M
2022-01-24 41.68 41.68 40.37 40.37 0.0M
2022-01-21 41.25 41.25 41.25 41.25 0.0M
2022-01-20 40.80 40.80 40.80 40.80 0.0M
2022-01-19 40.99 40.99 40.99 40.99 0.0M
2022-01-18 45.00 45.42 43.55 45.42 0.0M
2022-01-17 45.49 45.49 45.49 45.49 0.0M
2022-01-14 43.50 43.50 43.50 43.50 0.0M
2022-01-13 43.92 43.92 43.85 43.85 0.0M
2022-01-10 43.60 43.66 43.60 43.66 0.0M
2022-01-07 43.70 43.70 43.70 43.70 0.0M
2022-01-06 42.33 42.33 42.33 42.33 0.0M
2022-01-05 42.60 42.60 42.60 42.60 0.0M
2022-01-04 41.29 41.29 41.29 41.29 0.0M
2022-01-03 38.12 41.91 38.12 41.91 0.0M