23.83
price up icon1.97%   0.46
 
loading

Eastern Co-Aktien (EML) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $23.35 $23.33 $0.02 604.0 -0.17%
2025-07-22 $23.41 $22.73 $0.68 8,913.0 +3.54%
2025-07-21 $23.02 $22.55 $0.47 12,893.0 -0.79%
2025-07-18 $23.35 $22.75 $0.60 18,414.0 -1.56%
2025-07-17 $23.55 $23.00 $0.55 19,495.0 -0.82%
2025-07-16 $23.72 $23.05 $0.67 11,628.0 -0.60%
2025-07-15 $23.81 $23.28 $0.53 7,226.0 -2.50%
2025-07-14 $24.38 $23.55 $0.83 9,576.0 -0.83%
2025-07-11 $24.57 $24.21 $0.3647 7,329.0 -1.02%
2025-07-10 $24.51 $24.04 $0.47 6,242.0 +0.37%
2025-07-09 $24.40 $24.11 $0.29 4,393.0 +1.67%
2025-07-08 $24.70 $23.65 $1.05 10,192.0 +1.69%
2025-07-07 $23.77 $23.53 $0.245 8,792.0 -0.42%
2025-07-03 $23.70 $23.42 $0.28 6,469.0 +0.77%
2025-07-02 $23.83 $23.36 $0.47 8,293.0 +2.04%
2025-07-01 $23.50 $21.78 $1.71 10,774.0 +1.01%
2025-06-30 $23.79 $22.80 $0.99 11,628.0 -2.31%
2025-06-27 $23.51 $23.05 $0.46 98,300.0 +1.57%
2025-06-26 $23.21 $23.00 $0.215 5,675.0 +1.23%
2025-06-25 $23.39 $22.72 $0.6655 3,777.0 -1.86%
2025-06-24 $23.38 $23.00 $0.38 7,076.0 +0.04%

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
2025-07 $24.70 $21.78 $2.91 151,233.0 +2.23%
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%
tools_accessories CVR
$11.99
price up icon 3.81%
$8.21
price up icon 1.42%
tools_accessories KMT
$25.66
price up icon 2.00%
tools_accessories TKR
$80.73
price up icon 0.91%
tools_accessories TTC
$75.39
price up icon 0.55%
Kapitalisierung:     |  Volumen (24h):