Holen Sie sich die Stockscreener-App
14.42
1.37%
-0.20
Handel nachbörslich:
14.42
Embecta Corp-Aktien (EMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $14.68 | $14.24 | $0.44 | 212,686.0 | -1.37% |
| 2024-11-15 | $15.31 | $14.62 | $0.69 | 305,483.0 | -2.86% |
| 2024-11-14 | $15.64 | $14.83 | $0.81 | 185,127.0 | -2.27% |
| 2024-11-13 | $15.80 | $15.06 | $0.735 | 278,795.0 | -1.09% |
| 2024-11-12 | $15.84 | $15.30 | $0.54 | 199,617.0 | -1.27% |
| 2024-11-11 | $16.19 | $15.34 | $0.8488 | 288,160.0 | +1.48% |
| 2024-11-08 | $15.79 | $15.12 | $0.67 | 355,137.0 | +1.64% |
| 2024-11-07 | $16.23 | $14.81 | $1.42 | 349,241.0 | -6.37% |
| 2024-11-06 | $16.37 | $15.50 | $0.87 | 637,899.0 | +9.08% |
| 2024-11-05 | $15.00 | $14.49 | $0.51 | 184,144.0 | +2.96% |
| 2024-11-04 | $14.70 | $14.02 | $0.675 | 175,562.0 | +2.04% |
| 2024-11-01 | $14.40 | $13.98 | $0.42 | 125,966.0 | +1.21% |
| 2024-10-31 | $14.32 | $13.95 | $0.37 | 146,783.0 | -1.74% |
| 2024-10-30 | $14.60 | $14.25 | $0.35 | 152,197.0 | -0.97% |
| 2024-10-29 | $14.65 | $14.07 | $0.5751 | 209,182.0 | +2.41% |
| 2024-10-28 | $14.20 | $13.91 | $0.284 | 158,168.0 | +1.65% |
| 2024-10-25 | $14.20 | $13.82 | $0.38 | 112,877.0 | -1.07% |
| 2024-10-24 | $14.18 | $13.88 | $0.30 | 210,131.0 | +0.21% |
| 2024-10-23 | $14.23 | $13.58 | $0.65 | 230,100.0 | -1.06% |
| 2024-10-22 | $14.27 | $13.86 | $0.41 | 168,453.0 | +1.00% |
Embecta Corp-Aktien (EMBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Embecta Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Embecta Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Embecta Corp-Aktien (EMBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $16.37 | $13.98 | $2.39 | 3,510,503.0 | +2.41% |
| 2024-10 | $14.65 | $12.42 | $2.23 | 5,961,961.0 | -0.14% |
| 2024-09 | $17.05 | $13.90 | $3.15 | 9,471,948.0 | -13.71% |
| 2024-08 | $17.33 | $12.88 | $4.45 | 7,328,302.0 | +4.28% |
| 2024-07 | $16.53 | $11.46 | $5.07 | 8,998,428.0 | +25.36% |
| 2024-06 | $13.22 | $11.89 | $1.33 | 7,391,069.0 | +1.05% |
| 2024-05 | $15.28 | $10.00 | $5.28 | 11,448,232.0 | +22.11% |
| 2024-04 | $13.40 | $9.93 | $3.47 | 8,252,064.0 | -23.66% |
| 2024-03 | $14.53 | $12.32 | $2.21 | 7,198,123.0 | -7.07% |
| 2024-02 | $17.99 | $13.82 | $4.16 | 10,905,232.0 | -16.69% |
| 2024-01 | $19.79 | $16.46 | $3.32 | 6,971,458.0 | -9.46% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.30 | $16.95 | $2.35 | 10,619,643.0 | +3.22% |
| 2023-11 | $18.67 | $14.24 | $4.43 | 11,677,884.0 | +21.30% |
| 2023-10 | $16.48 | $12.72 | $3.76 | 12,454,949.0 | +0.47% |
| 2023-09 | $18.98 | $14.71 | $4.27 | 11,556,905.0 | -17.89% |
| 2023-08 | $23.75 | $16.69 | $7.06 | 15,508,174.0 | -14.10% |
| 2023-07 | $21.96 | $19.52 | $2.45 | 11,448,813.0 | -1.20% |
| 2023-06 | $28.36 | $21.55 | $6.81 | 12,340,257.0 | -21.94% |
| 2023-05 | $32.00 | $26.41 | $5.59 | 8,103,853.0 | -0.29% |
| 2023-04 | $29.62 | $26.33 | $3.29 | 5,558,485.0 | -1.32% |
| 2023-03 | $33.07 | $27.82 | $5.25 | 11,352,505.0 | -11.99% |
| 2023-02 | $33.88 | $25.69 | $8.19 | 12,956,082.0 | +21.07% |
| 2023-01 | $27.64 | $22.30 | $5.34 | 27,355,591.0 | +4.35% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $36.64 | $23.63 | $13.01 | 14,786,369.0 | -23.18% |
| 2022-11 | $34.52 | $27.31 | $7.21 | 8,182,602.0 | +6.47% |
| 2022-10 | $31.61 | $26.92 | $4.69 | 16,771,379.0 | +7.40% |
| 2022-09 | $34.21 | $28.07 | $6.14 | 9,269,396.0 | -9.81% |
| 2022-08 | $34.23 | $27.72 | $6.51 | 8,658,808.0 | +8.46% |
| 2022-07 | $29.84 | $23.62 | $6.22 | 8,035,162.0 | +16.23% |
| 2022-06 | $29.96 | $23.84 | $6.12 | 20,200,395.0 | +2.18% |
| 2022-05 | $33.24 | $24.39 | $8.85 | 16,704,761.0 | +0.00% |
2.70%
3.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):