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
2023-12-28 2.16 2.20 2.16 2.20 0.0M
2023-12-27 2.07 2.17 2.05 2.14 0.0M
2023-12-22 2.07 2.23 2.07 2.23 0.0M
2023-12-21 2.02 2.08 2.02 2.08 0.0M
2023-12-20 2.27 2.27 2.17 2.17 0.0M
2023-12-19 2.21 2.21 2.16 2.19 0.0M
2023-12-18 2.16 2.19 2.16 2.19 0.0M
2023-12-15 2.24 2.24 2.24 2.24 0.0M
2023-12-14 2.41 2.45 2.37 2.39 0.0M
2023-12-13 1.93 2.08 1.93 2.08 0.0M
2023-12-12 1.92 1.92 1.92 1.92 0.0M
2023-12-11 2.38 2.40 2.02 2.02 0.0M
2023-12-08 2.18 2.38 2.18 2.38 0.0M
2023-12-07 2.32 2.32 2.32 2.32 0.0M
2023-12-06 2.21 2.45 2.21 2.39 0.0M
2023-12-05 2.30 2.33 2.26 2.26 0.0M
2023-12-04 2.30 2.34 2.30 2.34 0.0M
2023-11-30 2.00 2.00 2.00 2.00 0.0M
2023-11-29 1.99 1.99 1.99 1.99 0.0M
2023-11-28 2.01 2.01 1.82 1.82 0.0M
2023-11-27 1.93 1.93 1.86 1.86 0.0M
2023-11-24 1.94 1.94 1.94 1.94 0.0M
2023-11-22 1.90 1.90 1.90 1.90 0.0M
2023-11-20 1.89 1.89 1.86 1.86 0.0M
2023-11-16 2.03 2.03 2.03 2.03 0.0M
2023-11-15 2.14 2.14 2.14 2.14 0.0M
2023-11-14 1.98 1.98 1.88 1.88 0.0M
2023-11-13 1.88 1.88 1.73 1.73 0.0M
2023-11-10 2.00 2.00 1.82 1.87 0.0M
2023-11-09 2.07 2.07 1.90 2.02 0.0M
2023-11-08 2.16 2.16 2.13 2.13 0.0M
2023-11-06 2.29 2.29 2.29 2.29 0.0M
2023-11-03 1.99 1.99 1.99 1.99 0.0M
2023-11-02 1.86 1.99 1.86 1.97 0.0M
2023-11-01 2.00 2.00 1.96 1.96 0.0M
2023-10-30 1.90 1.92 1.90 1.92 0.0M
2023-10-27 1.97 1.97 1.92 1.92 0.0M
2023-10-26 2.00 2.00 2.00 2.00 0.0M
2023-10-25 2.18 2.18 2.18 2.18 0.0M
2023-10-24 2.05 2.05 2.05 2.05 0.0M
2023-10-23 2.05 2.05 2.05 2.05 0.0M
2023-10-20 2.03 2.09 2.03 2.09 0.0M
2023-10-19 2.10 2.10 2.10 2.10 0.0M
2023-10-18 2.27 2.27 2.27 2.27 0.0M
2023-10-17 2.35 2.35 2.35 2.35 0.0M
2023-10-13 2.42 2.42 2.40 2.40 0.0M
2023-10-12 2.80 2.80 2.53 2.53 0.0M
2023-10-10 2.71 2.71 2.71 2.71 0.0M
2023-10-06 2.79 2.80 2.79 2.80 0.0M
2023-10-05 2.75 2.77 2.75 2.77 0.0M
2023-10-04 2.85 2.85 2.85 2.85 0.0M
2023-10-03 2.93 2.93 2.93 2.93 0.0M
2023-10-02 3.25 3.25 3.25 3.25 0.0M
2023-09-29 3.11 3.11 3.11 3.11 0.0M
2023-09-27 3.22 3.22 3.14 3.14 0.0M
2023-09-26 3.17 3.17 3.11 3.11 0.0M
2023-09-25 3.04 3.04 3.04 3.04 0.0M
2023-09-22 3.03 3.03 3.03 3.03 0.0M
2023-09-21 3.27 3.27 3.27 3.27 0.0M
2023-09-20 3.50 3.51 3.50 3.51 0.0M
2023-09-19 3.46 3.46 3.33 3.42 0.0M
2023-09-18 3.78 3.78 3.43 3.43 0.0M
2023-09-15 3.92 3.98 3.88 3.98 0.0M
2023-09-14 3.73 3.90 3.73 3.90 0.0M
2023-09-13 3.71 3.71 3.68 3.68 0.0M
2023-09-12 3.91 3.91 3.79 3.79 0.0M
2023-09-08 4.09 4.11 4.08 4.11 0.0M
2023-09-07 4.10 4.10 4.03 4.03 0.0M
2023-09-06 4.47 4.47 4.20 4.23 0.0M
2023-09-05 4.69 4.69 4.64 4.64 0.0M
2023-09-04 4.88 4.93 4.88 4.93 0.0M
2023-09-01 4.40 4.75 4.40 4.71 0.0M
2023-08-31 4.26 4.80 4.26 4.41 0.0M
2023-08-30 3.77 4.09 3.74 4.04 0.0M
2023-08-29 4.02 4.02 3.75 3.75 0.0M
2023-08-28 4.15 4.15 4.09 4.09 0.0M
2023-08-25 4.24 4.24 4.18 4.18 0.0M
2023-08-24 4.14 4.14 4.14 4.14 0.0M
2023-08-23 4.10 4.10 4.10 4.10 0.0M
2023-08-22 4.04 4.09 3.89 3.89 0.0M
2023-08-21 4.52 4.54 4.39 4.39 0.0M
2023-08-18 4.70 4.70 4.54 4.54 0.0M
2023-08-17 4.65 4.65 4.65 4.65 0.0M
2023-08-16 4.79 4.79 4.79 4.79 0.0M
2023-08-15 4.85 4.85 4.78 4.78 0.0M
2023-08-11 5.09 5.13 4.96 4.96 0.0M
2023-08-10 5.18 5.18 5.17 5.17 0.0M
2023-08-09 6.30 6.30 5.31 5.35 0.0M
2023-08-08 6.45 6.59 6.45 6.59 0.0M
2023-08-07 6.72 6.72 6.66 6.66 0.0M
2023-08-03 6.54 6.54 6.54 6.54 0.0M
2023-08-02 7.01 7.01 6.63 6.63 0.0M
2023-08-01 6.90 7.26 6.84 7.25 0.0M
2023-07-31 6.12 6.18 6.12 6.18 0.0M
2023-07-27 6.40 6.64 6.40 6.43 0.0M
2023-07-26 6.47 6.47 6.47 6.47 0.0M
2023-07-25 6.57 6.57 6.29 6.29 0.0M
2023-07-24 6.77 6.77 6.54 6.70 0.0M
2023-07-21 6.96 7.45 6.40 6.77 0.0M
2023-07-19 6.35 6.42 6.28 6.28 0.0M
2023-07-17 6.46 6.64 6.40 6.40 0.0M
2023-07-13 6.56 6.56 6.56 6.56 0.0M
2023-07-12 6.73 6.73 6.52 6.52 0.0M
2023-07-07 6.42 6.46 6.42 6.46 0.0M
2023-07-06 6.73 6.73 6.31 6.35 0.0M
2023-07-05 6.85 6.85 6.85 6.85 0.0M
2023-07-03 6.71 6.90 6.71 6.90 0.0M
2023-06-30 6.96 6.96 6.88 6.88 0.0M
2023-06-29 6.94 7.11 6.94 7.04 0.0M
2023-06-28 7.55 7.55 7.34 7.34 0.0M
2023-06-27 8.40 8.40 8.40 8.40 0.0M
2023-06-23 8.84 8.86 8.45 8.45 0.0M
2023-06-22 8.80 8.80 8.77 8.77 0.0M
2023-06-21 8.40 9.00 8.40 8.82 0.0M
2023-06-20 8.44 8.77 8.44 8.77 0.0M
2023-06-19 7.71 7.71 7.71 7.71 0.0M
2023-06-16 7.39 7.70 7.30 7.70 0.0M
2023-06-15 7.44 7.44 7.40 7.40 0.0M
2023-06-09 7.72 7.72 7.72 7.72 0.0M
2023-06-08 7.72 7.72 7.72 7.72 0.0M
2023-06-07 7.82 7.82 7.82 7.82 0.0M
2023-06-06 7.35 7.35 7.35 7.35 0.0M
2023-06-05 7.68 7.68 7.37 7.37 0.0M
2023-06-02 7.67 7.72 7.67 7.72 0.0M
2023-06-01 7.71 7.71 7.71 7.71 0.0M
2023-05-31 7.74 7.96 7.74 7.96 0.0M
2023-05-30 7.64 7.85 7.60 7.60 0.0M
2023-05-29 7.60 7.63 7.60 7.63 0.0M
2023-05-25 7.74 7.74 7.50 7.50 0.0M
2023-05-24 7.82 7.82 7.82 7.82 0.0M
2023-05-23 8.46 8.46 8.46 8.46 0.0M
2023-05-22 7.59 7.95 7.59 7.95 0.0M
2023-05-19 8.01 8.01 7.58 7.65 0.0M
2023-05-17 8.04 8.04 8.04 8.04 0.0M
2023-05-12 8.25 8.25 8.25 8.25 0.0M
2023-05-11 9.72 9.77 9.34 9.77 0.0M
2023-05-10 9.11 9.11 9.11 9.11 0.0M
2023-05-04 7.62 7.62 7.62 7.62 0.0M
2023-05-03 7.55 7.55 7.49 7.49 0.0M
2023-04-28 8.15 8.16 8.15 8.16 0.0M
2023-04-27 8.05 8.05 7.77 7.77 0.0M
2023-04-26 8.38 8.38 8.12 8.12 0.0M
2023-04-25 9.10 9.10 8.85 8.85 0.0M
2023-04-24 9.36 9.36 9.36 9.36 0.0M
2023-04-21 9.46 9.46 9.46 9.46 0.0M
2023-04-20 9.34 9.34 9.34 9.34 0.0M
2023-04-18 9.87 9.87 9.87 9.87 0.0M
2023-04-17 10.81 10.81 10.70 10.70 0.0M
2023-04-14 11.48 11.48 10.76 10.79 0.0M
2023-04-13 11.27 11.71 11.11 11.40 0.0M
2023-04-12 12.44 12.44 11.60 11.60 0.0M
2023-04-11 11.36 12.29 11.36 12.19 0.0M
2023-04-06 9.50 9.71 9.50 9.71 0.0M
2023-04-05 8.76 9.34 8.76 9.34 0.0M
2023-04-03 9.38 9.38 9.38 9.38 0.0M
2023-03-31 9.39 9.51 9.39 9.51 0.0M
2023-03-30 8.49 9.68 8.30 9.38 0.0M
2023-03-29 9.20 9.87 8.24 8.69 0.0M
2023-03-28 9.08 9.08 8.15 8.28 0.0M
2023-03-27 7.74 8.00 7.74 8.00 0.0M
2023-03-23 7.35 7.47 7.35 7.47 0.0M
2023-03-22 7.46 7.46 7.40 7.40 0.0M
2023-03-21 7.34 7.57 7.34 7.57 0.0M
2023-03-20 7.61 7.61 7.47 7.59 0.0M
2023-03-17 8.52 8.52 7.64 7.64 0.0M
2023-03-15 8.95 8.95 8.87 8.87 0.0M
2023-03-14 8.89 9.27 8.89 9.27 0.0M
2023-03-13 9.09 9.09 8.88 8.88 0.0M
2023-03-10 10.00 10.00 8.91 9.11 0.0M
2023-03-09 9.75 12.06 9.68 9.68 0.0M
2023-03-07 10.26 10.26 9.97 9.97 0.0M
2023-03-06 11.00 11.00 10.43 10.43 0.0M
2023-03-03 11.17 11.17 11.17 11.17 0.0M
2023-03-02 11.23 11.23 10.83 11.23 0.0M
2023-03-01 11.78 11.78 11.31 11.35 0.0M
2023-02-28 13.10 13.10 11.33 11.63 0.0M
2023-02-27 12.96 13.09 12.96 13.09 0.0M
2023-02-24 13.06 13.06 13.06 13.06 0.0M
2023-02-23 13.28 13.28 13.28 13.28 0.0M
2023-02-22 13.00 13.06 13.00 13.06 0.0M
2023-02-21 14.19 14.19 13.14 13.14 0.0M
2023-02-20 15.23 15.23 15.23 15.23 0.0M
2023-02-17 13.11 15.17 13.11 14.91 0.0M
2023-02-16 16.20 16.55 13.77 14.03 0.0M
2023-02-15 14.67 14.67 13.45 13.89 0.0M
2023-02-14 12.19 12.41 12.19 12.41 0.0M
2023-02-13 12.16 12.16 12.16 12.16 0.0M
2023-02-10 11.77 11.77 11.77 11.77 0.0M
2023-02-09 12.26 12.26 12.26 12.26 0.0M
2023-02-08 13.20 13.20 13.01 13.01 0.0M
2023-02-02 12.38 13.39 12.38 13.39 0.0M
2023-02-01 11.98 12.00 11.98 12.00 0.0M
2023-01-30 12.80 12.80 12.80 12.80 0.0M
2023-01-27 11.95 12.29 11.95 12.29 0.0M
2023-01-26 12.00 12.17 12.00 12.17 0.0M
2023-01-25 12.00 12.00 12.00 12.00 0.0M
2023-01-23 12.72 12.72 12.72 12.72 0.0M
2023-01-19 12.00 12.00 12.00 12.00 0.0M
2023-01-18 12.41 12.41 12.41 12.41 0.0M
2023-01-17 12.20 12.20 12.20 12.20 0.0M
2023-01-13 12.84 12.84 12.29 12.29 0.0M
2023-01-11 12.51 12.51 12.51 12.51 0.0M
2023-01-09 12.69 12.69 12.15 12.15 0.0M
2023-01-06 12.80 13.20 12.06 12.74 0.0M
2023-01-05 11.86 11.86 11.63 11.68 0.0M