Holen Sie sich die Stockscreener-App
12.76
0.00%
0.00
Handel nachbörslich:
12.76
Embecta Corp-Aktien (EMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $12.97 | $12.26 | $0.72 | 672,065.0 | +0.00% |
| 2026-01-08 | $12.77 | $12.22 | $0.545 | 578,051.0 | +2.08% |
| 2026-01-07 | $12.62 | $12.19 | $0.43 | 539,335.0 | +0.89% |
| 2026-01-06 | $12.44 | $11.57 | $0.865 | 525,921.0 | +6.63% |
| 2026-01-05 | $11.80 | $11.38 | $0.42 | 639,640.0 | -0.34% |
| 2026-01-02 | $11.98 | $11.62 | $0.3549 | 455,739.0 | -1.85% |
| 2025-12-31 | $12.06 | $11.84 | $0.219 | 427,204.0 | -1.57% |
| 2025-12-30 | $12.15 | $11.76 | $0.39 | 350,838.0 | +1.77% |
| 2025-12-29 | $12.14 | $11.79 | $0.35 | 364,830.0 | -1.25% |
| 2025-12-26 | $12.11 | $11.84 | $0.27 | 344,467.0 | -0.58% |
| 2025-12-24 | $12.15 | $11.94 | $0.22 | 220,017.0 | +1.34% |
| 2025-12-23 | $12.07 | $11.86 | $0.215 | 374,204.0 | -0.33% |
| 2025-12-22 | $12.30 | $11.71 | $0.59 | 735,560.0 | +1.79% |
| 2025-12-19 | $11.92 | $11.64 | $0.2799 | 1,116,461.0 | +0.34% |
| 2025-12-18 | $12.12 | $11.70 | $0.42 | 908,018.0 | -0.59% |
| 2025-12-17 | $12.36 | $11.78 | $0.5821 | 941,117.0 | -0.93% |
| 2025-12-16 | $12.09 | $11.65 | $0.44 | 1,051,058.0 | -0.34% |
| 2025-12-15 | $12.07 | $11.68 | $0.39 | 1,013,559.0 | +1.10% |
| 2025-12-12 | $12.11 | $11.46 | $0.65 | 1,235,811.0 | -1.26% |
| 2025-12-11 | $12.01 | $11.59 | $0.415 | 909,047.0 | +3.55% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $12.97 | $11.38 | $1.59 | 4,082,816.0 | +7.41% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.81 | $11.02 | $1.79 | 16,252,362.0 | -5.37% |
| 2025-11 | $14.91 | $12.10 | $2.81 | 9,744,336.0 | -4.39% |
| 2025-10 | $14.82 | $13.10 | $1.72 | 7,479,183.0 | -5.46% |
| 2025-09 | $15.55 | $13.52 | $2.03 | 11,148,097.0 | -2.56% |
| 2025-08 | $14.84 | $9.65 | $5.19 | 14,407,998.0 | +42.52% |
| 2025-07 | $11.79 | $9.44 | $2.35 | 12,523,137.0 | +4.85% |
| 2025-06 | $10.75 | $9.20 | $1.55 | 14,310,291.0 | -7.98% |
| 2025-05 | $13.45 | $10.27 | $3.18 | 13,409,482.0 | -13.62% |
| 2025-04 | $13.19 | $10.83 | $2.36 | 11,865,819.0 | -4.39% |
| 2025-03 | $14.46 | $11.90 | $2.56 | 13,068,131.0 | -5.56% |
| 2025-02 | $18.58 | $13.04 | $5.54 | 10,006,701.0 | -24.71% |
| 2025-01 | $21.23 | $17.74 | $3.49 | 7,191,267.0 | -13.17% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.48 | $18.92 | $2.56 | 8,285,335.0 | -1.58% |
| 2024-11 | $20.86 | $13.05 | $7.81 | 8,346,936.0 | +47.94% |
| 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% |
1.30%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):