Holen Sie sich die Stockscreener-App
21.27
0.37%
-0.08
Handel nachbörslich:
21.27
Eastern Co-Aktien (EML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $21.77 | $21.21 | $0.5588 | 3,952.0 | -0.37% |
| 2025-10-31 | $21.50 | $21.05 | $0.45 | 6,504.0 | -0.05% |
| 2025-10-30 | $21.62 | $21.10 | $0.52 | 34,028.0 | +0.42% |
| 2025-10-29 | $21.56 | $21.21 | $0.35 | 8,080.0 | +0.33% |
| 2025-10-28 | $21.33 | $21.20 | $0.13 | 5,743.0 | -0.80% |
| 2025-10-27 | $21.81 | $21.30 | $0.5081 | 7,572.0 | +0.90% |
| 2025-10-24 | $22.23 | $21.08 | $1.14 | 6,943.0 | +0.05% |
| 2025-10-23 | $21.60 | $21.17 | $0.43 | 4,339.0 | -1.12% |
| 2025-10-22 | $21.64 | $21.25 | $0.39 | 9,795.0 | -2.15% |
| 2025-10-21 | $22.25 | $21.41 | $0.84 | 8,956.0 | +2.15% |
| 2025-10-20 | $22.17 | $21.35 | $0.82 | 10,265.0 | +0.52% |
| 2025-10-17 | $21.90 | $21.30 | $0.60 | 6,996.0 | -0.70% |
| 2025-10-16 | $21.84 | $21.46 | $0.38 | 6,017.0 | -1.78% |
| 2025-10-15 | $22.16 | $21.81 | $0.355 | 4,522.0 | -0.73% |
| 2025-10-14 | $22.58 | $21.75 | $0.83 | 7,572.0 | +1.71% |
| 2025-10-13 | $22.78 | $21.58 | $1.20 | 13,208.0 | +1.79% |
| 2025-10-10 | $22.15 | $21.26 | $0.89 | 14,982.0 | -4.96% |
| 2025-10-09 | $22.50 | $22.00 | $0.505 | 11,462.0 | +0.77% |
| 2025-10-08 | $22.66 | $22.07 | $0.585 | 10,401.0 | -0.05% |
| 2025-10-07 | $23.02 | $22.21 | $0.815 | 9,752.0 | -0.36% |
Eastern Co-Aktien (EML) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eastern Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EML-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eastern Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eastern Co-Aktien (EML) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $21.77 | $21.21 | $0.5588 | 7,904.0 | -0.37% |
| 2025-10 | $23.79 | $21.05 | $2.74 | 217,277.0 | -8.99% |
| 2025-09 | $26.77 | $23.11 | $3.66 | 242,956.0 | -1.26% |
| 2025-08 | $24.50 | $21.50 | $3.00 | 234,470.0 | +3.08% |
| 2025-07 | $24.70 | $21.78 | $2.91 | 186,102.0 | +1.01% |
| 2025-06 | $23.79 | $21.90 | $1.89 | 244,832.0 | +2.01% |
| 2025-05 | $24.25 | $20.00 | $4.25 | 196,702.0 | +6.57% |
| 2025-04 | $25.71 | $19.06 | $6.65 | 297,402.0 | -17.10% |
| 2025-03 | $28.75 | $25.26 | $3.49 | 139,225.0 | -9.89% |
| 2025-02 | $29.55 | $25.82 | $3.73 | 139,095.0 | +4.00% |
| 2025-01 | $29.39 | $25.31 | $4.08 | 197,931.0 | +1.81% |
Eastern Co-Aktien (EML) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.66 | $26.26 | $5.40 | 302,055.0 | -8.25% |
| 2024-11 | $35.03 | $26.55 | $8.48 | 325,654.0 | -7.77% |
| 2024-10 | $34.36 | $30.26 | $4.10 | 390,124.0 | -4.04% |
| 2024-09 | $33.66 | $28.68 | $4.98 | 698,478.0 | +7.77% |
| 2024-08 | $31.22 | $26.23 | $4.99 | 742,355.0 | +2.28% |
| 2024-07 | $30.75 | $24.95 | $5.80 | 487,610.0 | +15.59% |
| 2024-06 | $29.24 | $23.15 | $6.09 | 1,148,297.0 | -5.95% |
| 2024-05 | $32.45 | $26.98 | $5.47 | 445,230.0 | -14.82% |
| 2024-04 | $34.25 | $28.49 | $5.76 | 638,821.0 | -6.75% |
| 2024-03 | $35.78 | $22.96 | $12.82 | 287,365.0 | +36.63% |
| 2024-02 | $25.00 | $22.63 | $2.37 | 80,639.0 | +1.46% |
| 2024-01 | $25.25 | $20.50 | $4.75 | 119,892.0 | +11.77% |
Eastern Co-Aktien (EML) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.04 | $18.00 | $8.04 | 234,654.0 | +21.21% |
| 2023-11 | $19.43 | $16.11 | $3.32 | 208,185.0 | +11.62% |
| 2023-10 | $18.30 | $16.10 | $2.20 | 150,379.0 | -10.41% |
| 2023-09 | $19.18 | $17.90 | $1.28 | 152,376.0 | +0.33% |
| 2023-08 | $19.60 | $17.80 | $1.80 | 104,983.0 | -1.84% |
| 2023-07 | $19.18 | $17.27 | $1.91 | 72,891.0 | +1.88% |
| 2023-06 | $19.67 | $16.18 | $3.49 | 145,491.0 | +11.05% |
| 2023-05 | $17.98 | $16.21 | $1.77 | 134,403.0 | -7.76% |
| 2023-04 | $19.79 | $16.82 | $2.97 | 89,034.0 | -9.34% |
| 2023-03 | $21.82 | $15.30 | $6.52 | 292,702.0 | -6.35% |
| 2023-02 | $22.43 | $20.30 | $2.13 | 86,090.0 | -4.15% |
| 2023-01 | $24.35 | $19.25 | $5.10 | 257,251.0 | +12.55% |
1.62%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):