Holen Sie sich die Stockscreener-App
13.56
1.26%
0.14
Embecta Corp-Aktien (EMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $13.77 | $13.35 | $0.42 | 99,256.0 | +1.12% |
| 2025-11-03 | $13.51 | $13.03 | $0.475 | 580,246.0 | +0.60% |
| 2025-10-31 | $13.59 | $13.26 | $0.325 | 486,096.0 | -2.34% |
| 2025-10-30 | $13.84 | $13.26 | $0.58 | 377,469.0 | +0.52% |
| 2025-10-29 | $14.26 | $13.51 | $0.75 | 254,395.0 | -3.07% |
| 2025-10-28 | $14.28 | $13.75 | $0.525 | 425,337.0 | -0.36% |
| 2025-10-27 | $14.43 | $13.99 | $0.44 | 244,780.0 | -1.81% |
| 2025-10-24 | $14.37 | $13.93 | $0.4399 | 197,942.0 | +1.34% |
| 2025-10-23 | $14.38 | $13.96 | $0.42 | 221,542.0 | -0.77% |
| 2025-10-22 | $14.55 | $14.13 | $0.42 | 261,040.0 | -0.35% |
| 2025-10-21 | $14.42 | $13.91 | $0.51 | 285,515.0 | +1.42% |
| 2025-10-20 | $14.13 | $13.44 | $0.69 | 280,799.0 | +3.98% |
| 2025-10-17 | $13.77 | $13.48 | $0.29 | 325,174.0 | -0.95% |
| 2025-10-16 | $14.13 | $13.62 | $0.515 | 301,215.0 | -1.37% |
| 2025-10-15 | $14.09 | $13.54 | $0.55 | 277,932.0 | +2.59% |
| 2025-10-14 | $13.61 | $13.13 | $0.48 | 312,966.0 | +1.35% |
| 2025-10-13 | $13.71 | $13.34 | $0.365 | 302,479.0 | -0.22% |
| 2025-10-10 | $13.65 | $13.10 | $0.555 | 351,930.0 | -1.55% |
| 2025-10-09 | $14.03 | $13.57 | $0.455 | 240,538.0 | -1.66% |
| 2025-10-08 | $13.93 | $13.67 | $0.255 | 345,862.0 | +0.29% |
| 2025-10-07 | $14.35 | $13.76 | $0.59 | 307,467.0 | -2.89% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $13.77 | $13.03 | $0.74 | 679,502.0 | +1.72% |
| 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% |
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% |
1.37%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):